International Seaways Inc INSW

+945.6%vs Day 1

Spinoff of Overseas Shipholding Group Inc (OSG) · Classic Spinoff · Spun Dec 1, 2016

Current Stats

Post-Spinoff Performance

Timeline
Spinoff dateDecember 1, 2016
Days since spinoff3588 days · 3585 trading-day window
StructureClassic Spinoff
§355(e) window closes statutory; a tax matters agreement may bar more, and for longerDecember 1, 2018
ParentOverseas Shipholding Group Inc (OSG)
Day-1 reaction
Day 1 open$14.35
Day 1 return (open→close)-9.8%
Day 1 price (close)$12.95
Day 1 range$12.56 – $16.69 +32.9% spread
Day 1 low held?Breached after 1 session to -17.5% below
Price levels
Post-spin low (closing)$10.64 on Dec 5, 2016 · 4 days post-spin
Current price (Sep 25, 2026)$105.64
Returns
Return vs Day 1 (close)+945.6%
— range by day 1 entry theoretical bounds+711.3%  to  +978.0%
Return vs post-spin low (price)+892.9%
Total return vs low incl. dividends since+1172.6%
First-quarter return (≈90d)+44.4%
1-year return+29.3%
3-year return+104.5%
5-year return+18.9%
Annualized return (CAGR)+27.0%
Versus benchmarks
S&P 500 over same window+315.3%
Annualized excess vs S&P+11.4%
Risk & recovery
Max drawdown-57.9%
Days to recover Day 17 days
Shares & ownership
Shares outstanding Mar 31, 202649,504,696
Diluted average shares the EPS denominator49,714,857
Free float41,484,454 84% of shares outstanding
Held by institutions85% insiders 16.2%
Share count trend Mar 2025 → Mar 2026+0.4% net issuance
Volume & liquidity
Traded per day 20-session median$80M
Normal volume baseline109,850 shares · now 6.95x
Day 1 volume3.5x normal · first week 2.6x
Decayhalf in 13 sessions · normal by 14

Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.

Price History

Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.

Raw daily price & volume data · dividends marked
DateOpenHighLowCloseVolumeFloatTurnoverMarket capDividendSplit
2026-09-25$104.71$107.50$103.50$105.64498,40041,484,4541.01%$5.23B——
2026-09-24$101.84$105.99$100.77$104.85786,80041,484,4541.59%$5.19B——
2026-09-23$104.00$104.24$99.45$101.96601,70041,484,4541.22%$5.05B——
2026-09-22$104.71$106.50$102.23$103.951,006,80041,484,4542.03%$5.15B——
2026-09-21$109.01$112.82$107.56$109.10889,50041,484,4541.80%$5.40B——
2026-09-18$112.18$113.14$109.31$111.151,798,30041,484,4543.63%$5.50B——
2026-09-17$109.13$113.13$108.40$110.53659,20041,484,4541.33%$5.47B——
2026-09-16$108.00$111.94$107.59$109.38809,80041,484,4541.64%$5.41B——
2026-09-15$105.80$109.80$105.29$107.741,046,40041,484,4542.11%$5.33B——
2026-09-14$103.65$106.70$102.61$105.84973,40041,482,4731.97%$5.24B——
2026-09-11$101.88$105.00$101.56$103.651,029,50041,482,4732.08%$5.13B——
2026-09-10$99.94$102.24$99.62$102.14543,40041,482,4731.10%$5.06B$5.05—
2026-09-09$104.50$105.67$103.00$104.62644,30041,482,4731.30%$5.18B——
2026-09-08$105.69$106.73$102.89$103.81828,40041,482,4731.67%$5.14B——
2026-09-04$102.21$105.50$102.21$104.50739,70041,482,4731.49%$5.17B——
2026-09-03$101.98$103.03$100.10$102.24557,00041,482,4731.13%$5.06B——
2026-09-02$99.82$101.55$99.12$101.19603,00041,482,4731.22%$5.01B——
2026-09-01$100.36$102.10$98.89$99.76577,70041,482,4731.17%$4.94B——
2026-08-31$101.66$101.66$97.64$98.64841,60041,482,4731.70%$4.88B——
2026-08-28$99.28$101.20$98.41$98.81463,50041,482,4730.94%$4.89B——
2026-08-27$95.08$100.09$94.30$99.26551,50041,482,4731.11%$4.91B——
2026-08-26$97.34$97.34$93.14$93.67616,50041,482,4731.25%$4.64B——
2026-08-25$99.45$100.21$98.46$99.05357,90041,482,4730.72%$4.90B——
2026-08-24$99.01$101.14$99.01$99.95407,60041,482,4730.82%$4.95B——
2026-08-21$100.44$102.36$98.96$99.52485,10041,482,4730.98%$4.93B——
2026-08-20$99.50$100.05$97.89$99.36393,50041,482,4730.79%$4.92B——
2026-08-19$100.00$100.50$98.85$99.71388,40041,482,4730.78%$4.94B——
2026-08-18$99.17$99.68$97.13$98.77541,20041,482,4731.09%$4.89B——
2026-08-17$97.85$99.43$97.05$98.36571,90041,482,4731.16%$4.87B——
2026-08-14$95.63$97.64$95.02$97.05356,400—0.72%$4.80B——
2026-08-13$93.56$96.43$93.22$95.15397,100—0.80%$4.71B——
2026-08-12$89.00$93.09$88.62$92.38737,100—1.49%$4.57B——
2026-08-11$91.97$91.97$86.13$89.06715,500—1.45%$4.41B——
2026-08-10$93.25$94.50$89.67$90.40817,700—1.65%$4.48B——
2026-08-07$92.94$95.39$91.36$92.41628,700—1.27%$4.57B——
2026-08-06$92.51$94.96$91.80$93.21428,100—0.86%$4.61B——
2026-08-05$93.11$93.68$90.01$90.71403,100—0.81%$4.49B——
2026-08-04$95.05$95.05$91.76$92.57538,700—1.09%$4.58B——
2026-08-03$96.17$98.23$93.91$95.23455,300—0.92%$4.71B——
2026-07-31$95.41$97.07$95.00$96.18346,000—0.70%$4.76B——
2026-07-30$93.78$95.54$92.51$95.21427,300—0.86%$4.71B——
2026-07-29$94.31$95.65$92.84$94.55542,900—1.10%$4.68B——
2026-07-28$91.13$94.31$90.43$93.60511,600—1.03%$4.63B——
2026-07-27$90.00$92.07$88.92$90.69533,400—1.08%$4.49B——
2026-07-24$91.25$93.48$91.25$92.28487,600—0.98%$4.57B——
2026-07-23$89.50$91.60$88.92$91.35577,900—1.17%$4.52B——
2026-07-22$90.37$90.50$88.73$88.91423,100—0.85%$4.40B——
2026-07-21$89.52$92.07$88.36$90.47762,800—1.54%$4.48B——
2026-07-20$88.00$90.08$87.88$88.40431,000—0.87%$4.38B——
2026-07-17$87.56$87.56$84.63$86.76394,000—0.80%$4.30B——
2026-07-16$88.00$90.91$87.29$88.23437,700—0.88%$4.37B——
2026-07-15$87.49$88.89$85.07$88.65406,600—0.82%$4.39B——
2026-07-14$88.10$90.91$86.71$88.12508,800—1.03%$4.36B——
2026-07-13$90.00$90.17$86.05$86.17457,700—0.92%$4.27B——
2026-07-10$83.98$88.54$83.28$88.48383,300—0.77%$4.38B——
2026-07-09$87.46$87.66$80.97$82.98562,400—1.14%$4.11B——
2026-07-08$85.23$88.55$85.07$88.20457,500—0.92%$4.37B——
2026-07-07$85.50$87.17$84.09$85.23577,900—1.17%$4.22B——
2026-07-06$82.40$86.75$81.52$85.26458,200—0.93%$4.22B——
2026-07-02$80.44$82.93$79.37$82.40485,200—0.98%$4.08B——
2026-07-01$75.87$78.64$75.87$77.78464,900—0.94%$3.85B——
2026-06-30$77.25$78.29$75.05$76.59732,700—1.48%$3.79B——
2026-06-29$78.55$80.95$76.68$77.81860,800—1.74%$3.85B——
2026-06-26$79.87$82.09$77.46$79.511,923,500—3.89%$3.94B——
2026-06-25$87.76$89.40$81.17$81.49903,300—1.82%$4.03B——
2026-06-24$89.72$90.75$86.71$87.72651,300—1.32%$4.34B——
2026-06-23$86.91$90.16$86.55$89.98575,100—1.16%$4.45B——
2026-06-22$84.42$89.12$84.39$88.41830,500—1.68%$4.38B——
2026-06-18$81.50$84.58$79.26$84.49913,600—1.85%$4.18B——
2026-06-17$81.60$82.31$80.60$81.45392,100—0.79%$4.03B——
2026-06-16$82.29$83.00$80.01$81.97405,300—0.82%$4.06B——
2026-06-15$81.68$82.60$79.93$81.41568,700—1.15%$4.03B——
2026-06-12$77.09$82.11$75.36$82.01485,600—0.98%$4.06B$4.55—
2026-06-11$84.53$85.50$82.24$82.56469,600—0.95%$4.09B——
2026-06-10$81.70$83.29$81.10$82.61467,700—0.94%$4.09B——
2026-06-09$81.81$82.57$80.61$81.22450,800—0.91%$4.02B——
2026-06-08$82.25$82.94$80.40$81.42650,500—1.31%$4.03B——
2026-06-05$78.01$81.96$77.95$81.07482,100—0.97%$4.01B——
2026-06-04$77.50$79.00$77.50$78.49373,900—0.76%$3.89B——
2026-06-03$77.88$80.00$77.57$77.97411,700—0.83%$3.86B——
2026-06-02$79.15$79.22$76.77$78.53420,400—0.85%$3.89B——
2026-06-01$77.20$80.15$76.65$79.06507,600—1.03%$3.91B——
2026-05-29$75.25$77.70$75.08$77.19618,300—1.25%$3.82B——
2026-05-28$79.64$79.78$76.55$76.81716,900—1.45%$3.80B——
2026-05-27$81.73$82.57$79.88$80.42468,100—0.95%$3.98B——
2026-05-26$82.49$84.50$81.72$82.72582,600—1.18%$4.10B——
2026-05-22$84.29$84.66$82.28$83.52620,200—1.25%$4.13B——
2026-05-21$86.34$87.15$85.03$85.11456,500—0.92%$4.21B——
2026-05-20$84.85$87.27$84.52$86.67665,600—1.34%$4.29B——
2026-05-19$85.41$85.91$83.18$83.30553,200—1.12%$4.12B——
2026-05-18$84.37$87.40$83.88$85.28454,700—0.92%$4.22B——
2026-05-15$83.72$85.28$82.68$84.58584,200—1.18%$4.19B——
2026-05-14$85.49$86.16$83.59$85.51422,200—0.85%$4.23B——
2026-05-13$89.60$89.75$84.42$85.31663,700—1.34%$4.22B——
2026-05-12$88.85$90.05$86.81$88.40634,900—1.28%$4.38B——
2026-05-11$91.00$91.57$87.79$89.71581,900—1.18%$4.44B——
2026-05-08$91.03$92.66$89.24$91.62717,300—1.45%$4.54B——
2026-05-07$90.40$91.57$87.01$90.181,224,900—2.47%$4.46B——
2026-05-06$86.62$88.30$84.40$85.77902,900—1.82%$4.25B——
2026-05-05$86.55$88.52$86.00$88.09632,300—1.28%$4.36B——
2026-05-04$85.11$85.92$84.25$84.89408,700—0.83%$4.20B——
2026-05-01$82.72$85.36$81.65$85.14530,300—1.07%$4.21B——
2026-04-30$81.35$83.35$80.33$82.95813,800—1.64%$4.11B——
2026-04-29$82.71$82.93$80.49$81.22619,000—1.25%$4.02B——
2026-04-28$81.08$82.95$80.19$81.88437,600—0.88%$4.05B——
2026-04-27$81.93$81.93$78.24$80.60542,500—1.10%$3.99B——
2026-04-24$76.31$79.80$76.31$79.55556,500—1.12%$3.94B——
2026-04-23$76.50$77.47$76.21$76.81307,700—0.62%$3.80B——
2026-04-22$75.92$76.39$73.14$76.27517,700—1.05%$3.78B——
2026-04-21$78.44$79.07$75.56$75.96462,400—0.93%$3.76B——
2026-04-20$75.85$77.79$73.89$77.46348,400—0.70%$3.83B——
2026-04-17$77.00$78.40$74.92$76.47517,400—1.05%$3.79B——
2026-04-16$74.50$75.90$72.80$75.63470,900—0.95%$3.74B——
2026-04-15$74.50$76.00$73.54$74.49487,000—0.98%$3.69B——
2026-04-14$75.96$76.05$72.31$72.49365,300—0.74%$3.59B——
2026-04-13$74.59$77.01$74.34$75.21467,300—0.94%$3.72B——
2026-04-10$73.38$74.57$72.34$73.86420,000—0.85%$3.66B——
2026-04-09$76.90$77.59$73.82$74.95611,300—1.23%$3.71B——
2026-04-08$71.86$76.42$71.30$76.41560,500—1.13%$3.78B——
2026-04-07$76.21$77.11$73.33$73.67726,900—1.47%$3.65B——
2026-04-06$75.38$76.21$74.02$75.73453,900—0.92%$3.75B——
2026-04-02$71.15$75.72$70.59$75.38432,100—0.87%$3.73B——
2026-04-01$72.72$73.85$71.31$72.23468,000—0.95%$3.58B——
2026-03-31$71.29$73.45$71.16$72.88514,400—1.04%$3.61B——
2026-03-30$71.74$72.49$69.83$70.93685,000—1.39%$3.50B——
2026-03-27$69.05$71.37$68.95$71.16311,900—0.63%$3.52B——
2026-03-26$71.03$72.05$69.82$70.01351,200—0.71%$3.46B——
2026-03-25$71.88$72.56$69.40$70.27410,200—0.83%$3.47B——
2026-03-24$70.96$73.61$70.56$73.15439,900—0.89%$3.61B——
2026-03-23$67.76$70.40$67.31$70.00495,300—1.00%$3.46B——
2026-03-20$70.54$70.55$67.31$67.751,136,100—2.30%$3.35B$2.15—
2026-03-19$68.29$71.94$67.64$71.54521,900—1.06%$3.53B——
2026-03-18$68.89$70.95$68.24$69.34741,800—1.50%$3.43B——
2026-03-17$69.68$69.68$67.14$67.73516,100—1.04%$3.35B——
2026-03-16$66.50$68.72$66.44$68.63547,500—1.11%$3.39B——
2026-03-13$66.34$66.96$65.42$65.91478,600—0.97%$3.26B——
2026-03-12$69.57$69.57$66.64$66.74741,200—1.50%$3.30B——
2026-03-11$72.71$72.71$69.67$70.42612,000—1.24%$3.48B——
2026-03-10$75.04$76.76$73.04$73.37782,500—1.58%$3.62B——
2026-03-09$74.00$77.44$73.50$75.761,600,200—3.24%$3.74B——
2026-03-06$71.18$72.70$70.01$72.41608,400—1.23%$3.58B——
2026-03-05$74.52$74.79$71.40$72.55912,300—1.85%$3.58B——
2026-03-04$74.02$76.11$73.50$75.44701,700—1.42%$3.73B——
2026-03-03$73.50$76.82$72.98$75.61894,000—1.81%$3.74B——
2026-03-02$78.32$78.51$74.09$76.501,168,100—2.36%$3.78B——
2026-02-27$73.39$75.64$72.12$75.531,181,300—2.39%$3.73B——
2026-02-26$71.60$72.73$68.88$72.51861,000—1.74%$3.58B——
2026-02-25$70.00$70.37$69.02$69.52659,100—1.33%$3.43B——
2026-02-24$67.71$69.95$67.15$69.78511,800—1.04%$3.45B——
2026-02-23$66.80$67.40$65.87$67.06424,200—0.86%$3.31B——
2026-02-20$66.64$67.49$65.88$67.47518,800—1.05%$3.33B——
2026-02-19$66.00$67.45$65.42$67.03481,400—0.97%$3.31B——
2026-02-18$65.09$66.68$64.92$65.37672,300—1.36%$3.23B——
2026-02-17$63.29$64.68$62.79$64.42306,200—0.62%$3.18B——
2026-02-13$62.10$63.95$61.96$63.95343,800—0.70%$3.16B——
2026-02-12$63.19$63.59$61.69$62.07464,000—0.94%$3.07B——
2026-02-11$61.85$62.96$61.04$62.87506,500—1.03%$3.11B——
2026-02-10$60.50$61.04$60.26$60.64468,200—0.95%$3.00B——
2026-02-09$60.98$61.56$60.59$61.02367,200—0.74%$3.01B——
2026-02-06$58.64$61.25$58.64$61.06323,300—0.65%$3.02B——
2026-02-05$58.36$59.99$58.00$58.62436,800—0.88%$2.90B——
2026-02-04$61.05$61.05$58.73$58.96576,700—1.17%$2.91B——
2026-02-03$60.75$61.20$59.00$61.02409,100—0.83%$3.01B——
2026-02-02$58.56$60.83$58.19$60.38412,700—0.84%$2.98B——
2026-01-30$58.63$60.43$58.60$59.65758,700—1.54%$2.95B——
2026-01-29$60.46$60.59$58.21$59.32631,800—1.28%$2.93B——
2026-01-28$57.72$60.00$57.69$59.66532,500—1.08%$2.95B——
2026-01-27$56.90$58.11$56.90$57.45472,200—0.96%$2.84B——
2026-01-26$57.98$58.89$56.83$57.07578,300—1.17%$2.82B——
2026-01-23$58.43$58.98$57.06$57.26515,500—1.04%$2.83B——
2026-01-22$57.95$58.06$55.83$56.30497,500—1.01%$2.78B——
2026-01-21$57.18$58.25$56.72$58.07610,400—1.24%$2.87B——
2026-01-20$56.00$56.71$55.48$56.25427,900—0.87%$2.78B——
2026-01-16$56.31$57.09$55.59$56.37448,300—0.91%$2.78B——
2026-01-15$57.06$57.09$54.27$55.78447,200—0.91%$2.76B——
2026-01-14$56.70$57.35$55.74$56.46557,900—1.13%$2.79B——
2026-01-13$55.08$56.91$55.08$55.85676,300—1.37%$2.76B——
2026-01-12$54.92$55.25$53.81$54.46671,400—1.36%$2.69B——
2026-01-09$54.66$54.67$53.30$54.41489,300—0.99%$2.69B——
2026-01-08$54.14$54.60$53.15$54.51671,600—1.36%$2.69B——
2026-01-07$50.25$54.27$49.73$54.111,107,500—2.24%$2.67B——
2026-01-06$47.99$48.91$47.06$48.46727,500—1.47%$2.39B——
2026-01-05$47.43$48.45$46.79$46.81675,400—1.37%$2.31B——
2026-01-02$48.20$48.20$46.09$46.99494,500—1.00%$2.32B——
2025-12-31$49.02$49.02$48.05$48.55301,800—0.61%$2.40B——
2025-12-30$49.33$49.45$48.26$48.36280,600—0.57%$2.39B——
2025-12-29$48.45$49.37$48.13$49.15288,900—0.59%$2.43B——
2025-12-26$48.19$48.76$47.83$48.54204,800—0.41%$2.40B——
2025-12-24$47.76$48.32$47.63$48.01214,200—0.43%$2.37B——
2025-12-23$48.71$48.71$47.62$47.87441,400—0.89%$2.36B——
2025-12-22$48.68$49.35$48.35$48.76442,600—0.90%$2.41B——
2025-12-19$47.93$48.71$47.59$48.371,302,700—2.64%$2.39B——
2025-12-18$48.64$48.85$47.71$48.12404,400—0.82%$2.38B——
2025-12-17$49.01$49.30$48.32$49.11708,500—1.44%$2.42B——
2025-12-16$48.51$48.58$47.86$48.05556,100—1.13%$2.37B——
2025-12-15$48.26$48.92$48.02$48.83445,300—0.90%$2.41B——
2025-12-12$48.48$48.85$48.03$48.55391,700—0.79%$2.40B——
2025-12-11$49.29$49.90$48.32$48.91648,300—1.31%$2.41B——
2025-12-10$49.62$49.72$48.30$49.32475,200—0.96%$2.44B——
2025-12-09$50.66$50.66$49.45$49.52387,600—0.79%$2.44B$0.86—
2025-12-08$51.64$52.15$51.01$51.61715,400—1.45%$2.55B——
2025-12-05$51.57$52.31$51.03$51.13519,500—1.05%$2.52B——
2025-12-04$52.20$52.22$51.07$51.63501,800—1.02%$2.55B——
2025-12-03$52.21$53.22$52.07$52.37501,900—1.02%$2.59B——
2025-12-02$51.24$51.72$50.50$51.54523,000—1.06%$2.54B——
2025-12-01$53.18$53.23$51.38$51.49446,600—0.90%$2.54B——
2025-11-28$52.99$53.70$52.38$52.97319,300—0.65%$2.62B——
2025-11-26$53.57$54.19$53.08$53.09807,500—1.64%$2.62B——
2025-11-25$53.80$54.52$53.48$53.84465,900—0.94%$2.66B——
2025-11-24$54.23$54.61$52.65$54.48668,200—1.35%$2.69B——
2025-11-21$53.54$54.77$52.71$54.49395,800—0.80%$2.69B——
2025-11-20$54.06$55.18$52.97$53.01447,800—0.91%$2.62B——
2025-11-19$53.53$54.24$53.01$53.76415,900—0.84%$2.65B——
2025-11-18$53.09$54.95$52.70$54.68461,600—0.93%$2.70B——
2025-11-17$53.58$54.25$53.31$53.60411,200—0.83%$2.65B——
2025-11-14$53.12$53.98$52.23$53.98423,900—0.86%$2.67B——
2025-11-13$54.11$54.62$53.34$53.59477,900—0.97%$2.65B——
2025-11-12$53.43$53.99$53.23$53.54617,400—1.25%$2.64B——
2025-11-11$53.87$54.08$52.94$53.16442,400—0.90%$2.62B——
2025-11-10$53.35$54.38$53.05$53.63545,800—1.11%$2.65B——
2025-11-07$52.25$53.46$51.92$53.31594,800—1.20%$2.63B——
2025-11-06$52.00$53.90$51.31$52.371,238,500—2.51%$2.59B——
2025-11-05$49.43$50.39$48.80$50.14412,100—0.83%$2.48B——
2025-11-04$49.11$49.80$48.75$49.20495,800—1.00%$2.43B——
2025-11-03$51.13$51.15$50.11$50.42457,000—0.93%$2.49B——
2025-10-31$50.70$51.29$49.75$51.23406,200—0.82%$2.53B——
2025-10-30$51.29$51.29$49.67$50.25424,200—0.86%$2.48B——
2025-10-29$50.05$51.17$49.88$50.72520,200—1.05%$2.50B——
2025-10-28$48.71$49.74$48.38$49.63439,800—0.89%$2.45B——
2025-10-27$48.02$48.73$47.84$48.68277,300—0.56%$2.40B——
2025-10-24$49.00$49.80$47.88$48.27475,200—0.96%$2.38B——
2025-10-23$47.62$49.58$47.44$49.43653,500—1.32%$2.44B——
2025-10-22$45.79$46.56$44.84$46.53350,800—0.71%$2.30B——
2025-10-21$45.94$46.18$45.17$45.24334,700—0.68%$2.23B——
2025-10-20$46.33$47.32$46.02$46.33337,300—0.68%$2.29B——
2025-10-17$45.22$46.44$44.73$46.11493,200—1.00%$2.28B——
2025-10-16$44.51$46.08$44.25$44.711,029,400—2.09%$2.21B——
2025-10-15$44.00$44.49$43.62$43.98431,600—0.87%$2.17B——
2025-10-14$42.82$43.71$42.26$43.29343,400—0.70%$2.14B——
2025-10-13$44.00$44.47$43.59$43.95343,300—0.70%$2.17B——
2025-10-10$44.01$44.60$43.16$43.50511,900—1.04%$2.15B——
2025-10-09$44.61$45.06$44.02$44.71454,700—0.92%$2.21B——
2025-10-08$44.68$44.72$43.45$44.11504,600—1.02%$2.18B——
2025-10-07$45.48$45.56$43.76$44.35658,000—1.33%$2.19B——
2025-10-06$46.64$46.89$45.96$46.04596,500—1.21%$2.27B——
2025-10-03$46.61$47.14$46.37$47.09343,800—0.70%$2.32B——
2025-10-02$45.95$46.10$45.06$46.05379,300—0.77%$2.27B——
2025-10-01$45.75$46.68$45.65$46.13400,700—0.81%$2.28B——
2025-09-30$46.23$46.88$45.76$46.08450,500—0.91%$2.28B——
2025-09-29$47.15$47.15$45.56$46.51595,700—1.21%$2.30B——
2025-09-26$47.19$47.71$46.93$47.22404,500—0.82%$2.33B——
2025-09-25$47.52$47.60$46.75$47.40459,900—0.93%$2.34B——
2025-09-24$48.18$48.31$47.44$47.53298,700—0.61%$2.35B——
2025-09-23$47.66$48.76$47.58$48.34550,700—1.12%$2.39B——
2025-09-22$47.65$47.93$47.19$47.20467,000—0.95%$2.33B——
2025-09-19$48.40$48.41$47.11$47.611,273,400—2.58%$2.35B——
2025-09-18$48.78$49.17$48.12$48.82412,100—0.83%$2.41B——
2025-09-17$48.50$49.27$48.31$49.03563,800—1.14%$2.42B——
2025-09-16$49.29$49.29$48.19$48.42468,800—0.95%$2.39B——
2025-09-15$48.27$49.83$48.24$49.12562,000—1.14%$2.42B——
2025-09-12$47.48$48.00$47.06$47.11622,300—1.26%$2.33B——
2025-09-11$46.39$46.95$45.76$46.90461,600—0.94%$2.32B——
2025-09-10$46.59$46.59$45.91$46.21386,600—0.78%$2.28B$0.77—
2025-09-09$47.55$47.55$46.50$47.29517,000—1.05%$2.33B——
2025-09-08$47.37$48.00$46.71$47.70874,400—1.77%$2.35B——
2025-09-05$45.81$47.13$45.81$46.79577,100—1.17%$2.31B——
2025-09-04$45.47$46.38$44.92$46.03406,100—0.82%$2.27B——
2025-09-03$45.47$46.43$45.40$45.99521,900—1.06%$2.27B——
2025-09-02$45.44$45.63$44.81$45.19513,000—1.04%$2.23B——
2025-08-29$45.31$45.52$44.48$45.42715,100—1.45%$2.24B——
2025-08-28$45.05$45.40$44.49$45.23443,100—0.90%$2.23B——
2025-08-27$44.00$45.04$43.99$44.74304,800—0.62%$2.21B——
2025-08-26$43.84$44.33$43.58$44.12452,700—0.92%$2.18B——
2025-08-25$44.46$44.66$43.93$44.33292,600—0.59%$2.19B——
2025-08-22$44.69$45.44$44.46$44.73686,600—1.39%$2.21B——
2025-08-21$42.41$44.56$42.37$44.50542,900—1.10%$2.20B——
2025-08-20$41.89$42.75$41.76$42.24338,400—0.69%$2.09B——
2025-08-19$42.84$42.99$41.42$41.50370,600—0.75%$2.05B——
2025-08-18$41.38$43.18$41.25$42.68513,600—1.04%$2.11B——
2025-08-15$41.55$41.80$41.25$41.64384,300—0.78%$2.06B——
2025-08-14$42.01$42.28$41.21$41.51449,400—0.91%$2.05B——
2025-08-13$41.91$42.41$41.72$42.31424,700—0.86%$2.09B——
2025-08-12$42.02$42.95$41.91$42.25558,000—1.13%$2.09B——
2025-08-11$42.67$43.07$41.20$41.89691,100—1.40%$2.07B——
2025-08-08$43.47$44.33$41.91$42.861,343,700—2.72%$2.12B——
2025-08-07$43.98$44.21$42.44$43.08680,200—1.38%$2.13B——
2025-08-06$43.10$45.34$42.88$43.701,117,700—2.26%$2.16B——
2025-08-05$42.20$43.48$41.63$43.271,020,500—2.07%$2.14B——
2025-08-04$40.49$41.75$40.49$41.64496,600—1.01%$2.06B——
2025-08-01$40.19$40.49$39.06$40.19669,500—1.36%$1.98B——
2025-07-31$40.21$40.85$39.74$39.90514,200—1.04%$1.97B——
2025-07-30$40.93$42.08$40.65$41.02558,600—1.13%$2.03B——
2025-07-29$40.76$41.40$40.35$41.12489,500—0.99%$2.03B——
2025-07-28$40.41$41.03$40.41$40.99373,900—0.76%$2.02B——
2025-07-25$40.29$40.55$39.61$40.27397,500—0.81%$1.99B——
2025-07-24$40.55$40.89$40.28$40.73449,400—0.91%$2.01B——
2025-07-23$39.29$40.82$39.21$40.55668,200—1.35%$2.00B——
2025-07-22$38.61$39.02$38.38$38.78332,100—0.67%$1.91B——
2025-07-21$38.82$38.97$38.25$38.42335,400—0.68%$1.90B——
2025-07-18$39.60$39.67$38.84$38.88378,300—0.77%$1.92B——
2025-07-17$38.07$39.58$37.95$39.27583,800—1.18%$1.94B——
2025-07-16$38.21$38.74$37.93$38.37407,100—0.82%$1.89B——
2025-07-15$39.21$39.21$38.29$38.29589,000—1.19%$1.89B——
2025-07-14$39.82$39.82$38.59$39.23548,900—1.11%$1.94B——
2025-07-11$39.53$40.40$39.45$40.04596,300—1.21%$1.98B——
2025-07-10$38.24$40.09$38.24$39.81624,000—1.26%$1.97B——
2025-07-09$39.47$39.47$37.72$38.28691,300—1.40%$1.89B——
2025-07-08$40.34$40.48$39.48$39.70692,800—1.40%$1.96B——
2025-07-07$39.09$40.75$39.09$40.34957,400—1.94%$1.99B——
2025-07-03$38.74$39.44$38.33$39.33341,800—0.69%$1.94B——
2025-07-02$37.50$38.77$37.21$38.74580,600—1.18%$1.91B——
2025-07-01$36.48$37.52$36.21$37.03609,500—1.23%$1.83B——
2025-06-30$36.96$37.20$36.03$36.48632,000—1.28%$1.80B——
2025-06-27$37.87$38.02$36.70$37.02956,400—1.94%$1.82B——
2025-06-26$38.41$38.48$37.82$38.14458,600—0.93%$1.88B——
2025-06-25$37.29$38.61$37.28$38.50606,000—1.23%$1.90B——
2025-06-24$38.06$38.60$37.30$37.42640,500—1.30%$1.84B——
2025-06-23$40.49$41.10$38.87$39.09816,500—1.66%$1.93B——
2025-06-20$41.08$41.08$39.39$40.161,571,000—3.19%$1.98B——
2025-06-18$40.38$41.17$39.98$40.96852,400—1.73%$2.02B——
2025-06-17$39.33$40.98$39.33$40.46850,800—1.73%$1.99B——
2025-06-16$39.41$40.10$38.11$38.85795,600—1.61%$1.91B——
2025-06-13$39.29$39.94$38.14$39.911,142,300—2.32%$1.97B——
2025-06-12$37.73$38.46$37.24$38.20474,100—0.96%$1.88B$0.60—
2025-06-11$37.15$38.06$36.79$37.93797,400—1.62%$1.87B——
2025-06-10$37.07$37.34$36.75$37.04492,800—1.00%$1.83B——
2025-06-09$37.35$37.48$36.52$36.73585,300—1.19%$1.81B——
2025-06-06$38.09$38.28$36.87$37.35637,100—1.29%$1.84B——
2025-06-05$38.00$38.11$37.18$37.66424,400—0.86%$1.86B——
2025-06-04$37.20$38.05$37.20$38.00509,900—1.03%$1.87B——
2025-06-03$37.05$37.43$35.60$37.18561,200—1.14%$1.83B——
2025-06-02$37.07$37.46$36.68$37.17382,100—0.78%$1.83B——
2025-05-30$37.13$37.53$36.76$37.05809,900—1.64%$1.83B——
2025-05-29$36.87$37.03$36.05$36.75438,600—0.89%$1.81B——
2025-05-28$37.82$37.82$36.26$36.30469,900—0.95%$1.79B——
2025-05-27$37.92$38.20$37.35$37.87580,500—1.18%$1.87B——
2025-05-23$36.00$37.44$36.00$37.35587,400—1.19%$1.84B——
2025-05-22$37.22$37.44$36.18$36.40505,300—1.03%$1.79B——
2025-05-21$38.00$38.45$37.47$37.49457,700—0.93%$1.85B——
2025-05-20$38.50$38.73$37.96$38.20531,700—1.08%$1.88B——
2025-05-19$38.97$39.41$38.23$38.78648,700—1.32%$1.91B——
2025-05-16$38.67$39.35$38.44$39.24680,300—1.38%$1.93B——
2025-05-15$37.77$38.35$37.62$38.30507,300—1.03%$1.89B——
2025-05-14$38.70$39.00$38.28$38.39575,900—1.17%$1.89B——
2025-05-13$38.02$38.96$37.79$38.71675,000—1.37%$1.91B——
2025-05-12$38.60$38.86$37.70$38.00766,100—1.55%$1.87B——
2025-05-09$36.75$37.94$36.75$37.68715,000—1.45%$1.86B——
2025-05-08$37.44$37.54$35.75$36.60852,200—1.73%$1.80B——
2025-05-07$36.38$36.52$35.83$36.34582,400—1.18%$1.79B——
2025-05-06$36.56$37.23$36.00$36.541,260,400—2.56%$1.80B——
2025-05-05$35.89$36.98$35.58$36.421,164,400—2.36%$1.80B——
2025-05-02$34.50$35.01$34.01$34.91530,500—1.08%$1.72B——
2025-05-01$34.19$34.58$33.51$33.96598,100—1.21%$1.67B——
2025-04-30$34.01$34.60$33.50$33.96711,800—1.44%$1.67B——
2025-04-29$33.68$34.75$33.68$34.71809,700—1.64%$1.71B——
2025-04-28$33.69$34.21$33.28$33.78701,800—1.42%$1.66B——
2025-04-25$33.01$34.18$32.90$33.94654,600—1.33%$1.67B——
2025-04-24$32.87$33.38$32.06$33.23577,200—1.17%$1.64B——
2025-04-23$32.00$32.67$31.49$32.33717,800—1.46%$1.59B——
2025-04-22$32.88$32.88$31.71$31.72534,700—1.08%$1.56B——
2025-04-21$33.06$33.06$32.43$32.51497,100—1.01%$1.60B——
2025-04-17$32.03$33.50$32.03$33.34581,400—1.18%$1.64B——
2025-04-16$31.52$32.17$31.01$31.94689,300—1.40%$1.57B——
2025-04-15$32.41$32.50$31.34$31.36699,800—1.42%$1.55B——
2025-04-14$33.46$33.46$32.27$32.431,080,500—2.19%$1.60B——
2025-04-11$31.32$33.57$31.32$33.24924,600—1.88%$1.64B——
2025-04-10$30.79$31.17$29.76$30.65892,600—1.81%$1.51B——
2025-04-09$29.52$32.41$29.03$31.561,193,800—2.42%$1.56B——
2025-04-08$32.08$32.35$29.09$29.61995,700—2.02%$1.46B——
2025-04-07$28.76$31.96$28.55$31.651,523,800—3.09%$1.56B——
2025-04-04$28.96$28.96$27.20$28.761,697,300—3.44%$1.42B——
2025-04-03$32.07$33.00$30.95$31.041,219,100—2.47%$1.53B——
2025-04-02$33.00$33.17$32.51$33.12632,000—1.28%$1.63B——
2025-04-01$33.26$33.86$33.12$33.32482,800—0.98%$1.64B——
2025-03-31$32.63$33.45$32.09$33.20658,100—1.34%$1.64B——
2025-03-28$32.63$33.23$32.32$33.14491,500—————
2025-03-27$33.73$33.99$32.69$32.87854,200—————
2025-03-26$33.89$34.70$33.89$34.29652,100—————
2025-03-25$34.63$34.92$33.56$33.81516,300—————
2025-03-24$33.72$34.48$33.72$34.33464,200—————
2025-03-21$34.94$35.08$33.78$33.802,272,000—————
2025-03-20$34.79$35.47$34.49$35.27476,800—————
2025-03-19$34.74$35.63$34.54$35.23649,500—————
2025-03-18$34.94$34.94$34.20$34.32550,400—————
2025-03-17$34.14$35.37$34.08$34.56779,300—————
2025-03-14$32.43$33.62$32.05$33.55769,000———$0.70—
2025-03-13$33.22$33.96$32.91$32.98746,800—————
2025-03-12$32.57$33.46$32.56$33.16634,100—————
2025-03-11$34.02$34.20$32.20$32.85793,100—————
2025-03-10$34.92$35.03$32.95$33.541,021,700—————
2025-03-07$34.65$36.00$34.65$35.11650,100—————
2025-03-06$34.01$34.82$33.98$34.66849,400—————
2025-03-05$34.55$34.78$33.23$33.641,181,100—————
2025-03-04$32.35$34.99$31.70$34.371,694,100—————
2025-03-03$33.83$34.34$31.86$32.951,479,100—————
2025-02-28$33.89$34.93$33.23$33.331,116,400—————
2025-02-27$37.25$37.55$33.31$33.751,721,000—————
2025-02-26$36.37$37.05$36.01$36.47626,500—————
2025-02-25$37.64$37.78$36.12$36.24738,300—————
2025-02-24$37.00$37.77$36.12$37.54947,800—————
2025-02-21$37.80$37.97$36.65$36.73681,700—————
2025-02-20$38.12$38.23$37.16$37.36856,200—————
2025-02-19$38.70$39.39$37.82$38.38607,900—————
2025-02-18$38.37$39.10$38.26$38.56681,500—————
2025-02-14$39.98$40.03$37.81$38.23719,200—————
2025-02-13$40.23$40.45$38.90$39.00576,000—————
2025-02-12$40.13$41.42$40.13$40.30754,300—————
2025-02-11$39.76$40.30$39.39$39.84772,700—————
2025-02-10$39.40$40.03$38.73$39.56476,400—————
2025-02-07$39.64$40.24$39.23$39.34507,300—————
2025-02-06$40.84$40.84$39.32$39.65740,300—————
2025-02-05$40.41$40.80$39.71$40.681,087,500—————
2025-02-04$38.71$40.97$38.29$40.931,327,800—————
2025-02-03$38.60$39.32$38.26$38.97603,900—————
2025-01-31$39.10$39.76$38.21$38.95864,400—————
2025-01-30$38.06$39.19$37.70$38.99896,200—————
2025-01-29$36.49$37.83$36.49$37.48938,100—————
2025-01-28$36.42$36.74$35.76$36.34610,500—————
2025-01-27$36.00$36.69$35.61$35.94872,100—————
2025-01-24$37.15$37.17$35.39$35.78977,800—————
2025-01-23$36.61$37.16$36.37$37.001,112,700—————
2025-01-22$36.75$37.30$36.19$36.331,150,600—————
2025-01-21$38.21$38.46$36.77$36.931,637,300—————
2025-01-17$38.53$39.28$38.11$38.45888,900—————
2025-01-16$40.95$41.17$39.31$39.371,219,200—————
2025-01-15$41.35$41.62$40.83$41.61648,700—————
2025-01-14$40.99$41.21$40.30$41.19898,500—————
2025-01-13$41.65$42.42$40.60$41.391,511,300—————
2025-01-10$40.60$41.65$40.30$40.671,713,200—————
2025-01-08$38.01$38.62$36.88$38.17976,100—————
2025-01-07$36.44$38.48$36.44$38.391,024,000—————
2025-01-06$35.69$36.75$35.27$35.41972,600—————
2025-01-03$36.26$36.30$35.18$35.40719,400—————
2025-01-02$36.59$37.40$35.89$36.25732,400—————
2024-12-31$35.07$36.05$34.99$35.94628,600—————
2024-12-30$35.75$35.95$34.72$35.15858,800—————
2024-12-27$36.34$36.64$35.57$35.797,364,100—————
2024-12-26$36.71$36.84$36.10$36.241,584,000—————
2024-12-24$36.41$37.49$35.93$36.922,092,500—————
2024-12-23$32.54$33.81$32.53$33.78772,400—————
2024-12-20$32.21$33.13$32.11$32.531,074,300—————
2024-12-19$33.50$33.76$32.45$32.46546,100—————
2024-12-18$33.44$34.22$33.24$33.38782,600—————
2024-12-17$33.35$33.64$32.73$33.28759,400—————
2024-12-16$34.50$34.50$33.60$33.95760,100—————
2024-12-13$34.70$35.08$34.32$34.97764,800———$1.20—
2024-12-12$36.00$36.16$35.34$35.93628,400—————
2024-12-11$37.42$37.44$36.10$36.13572,800—————
2024-12-10$37.45$37.90$37.18$37.23600,300—————
2024-12-09$37.64$38.23$37.10$37.48556,400—————
2024-12-06$37.50$37.62$36.65$37.061,005,500—————
2024-12-05$38.47$38.49$37.33$37.55853,900—————
2024-12-04$39.85$39.92$38.04$38.14979,700—————
2024-12-03$38.75$39.80$38.20$39.71873,200—————
2024-12-02$38.75$38.85$38.12$38.25588,300—————
2024-11-29$39.54$39.86$38.74$39.00429,900—————
2024-11-27$38.91$40.24$38.67$39.62873,700—————
2024-11-26$40.68$41.28$39.46$39.54735,600—————
2024-11-25$41.07$41.24$40.49$40.80710,600—————
2024-11-22$41.00$41.64$41.00$41.40487,300—————
2024-11-21$41.60$41.75$40.86$41.35530,500—————
2024-11-20$42.15$42.44$41.60$41.87519,800—————
2024-11-19$41.71$42.26$41.56$41.99371,300—————
2024-11-18$41.69$42.09$41.49$41.88422,700—————
2024-11-15$42.94$42.99$41.22$41.23409,400—————
2024-11-14$42.69$43.48$42.46$42.64594,600—————
2024-11-13$42.35$42.95$42.13$42.49733,000—————
2024-11-12$42.31$42.35$41.50$41.93748,400—————
2024-11-11$43.05$43.17$42.05$42.54668,500—————
2024-11-08$43.49$43.96$42.56$43.08732,100—————
2024-11-07$45.00$46.10$43.81$43.88794,400—————
2024-11-06$43.89$44.96$43.36$44.83888,200—————
2024-11-05$43.44$43.67$43.00$43.36682,000—————
2024-11-04$43.36$43.95$43.13$43.19518,700—————
2024-11-01$43.78$43.94$43.27$43.57539,500—————
2024-10-31$43.05$44.03$43.00$43.54648,500—————
2024-10-30$43.87$43.90$43.06$43.33782,300—————
2024-10-29$44.55$44.69$43.69$43.99419,200—————
2024-10-28$44.58$45.08$44.16$44.74576,900—————
2024-10-25$45.20$45.72$45.07$45.44473,600—————
2024-10-24$45.29$45.40$44.68$45.01675,800—————
2024-10-23$46.13$46.32$44.73$45.081,352,700—————
2024-10-22$49.26$49.45$47.95$47.99474,000—————
2024-10-21$50.36$50.36$48.87$49.50947,500—————
2024-10-18$49.56$50.40$49.13$49.98810,300—————
2024-10-17$49.32$49.63$48.51$49.08369,100—————
2024-10-16$48.86$49.76$48.76$49.03480,500—————
2024-10-15$49.91$50.01$48.50$48.52890,800—————
2024-10-14$51.67$51.77$50.66$50.69504,300—————
2024-10-11$51.91$52.43$51.45$51.93405,100—————
2024-10-10$51.99$52.37$51.85$52.02298,800—————
2024-10-09$52.55$52.66$51.68$51.83536,800—————
2024-10-08$53.49$53.49$52.55$53.11469,700—————
2024-10-07$53.72$54.29$53.51$54.13550,900—————
2024-10-04$54.75$54.84$53.33$53.50490,000—————
2024-10-03$53.28$54.63$53.05$54.30724,700—————
2024-10-02$52.46$53.02$52.35$52.99618,900—————
2024-10-01$50.88$52.23$50.55$51.39624,700—————
2024-09-30$51.80$51.80$50.29$51.56657,200—————
2024-09-27$51.97$52.09$51.50$51.82412,800—————
2024-09-26$51.25$52.25$51.19$52.01761,900—————
2024-09-25$51.06$51.30$50.34$50.61569,200—————
2024-09-24$51.37$51.74$50.81$51.71570,300—————
2024-09-23$50.36$50.94$50.09$50.71404,100—————
2024-09-20$50.60$51.04$49.86$50.24983,700—————
2024-09-19$51.53$51.87$50.99$51.80530,400—————
2024-09-18$51.19$51.56$50.59$50.63454,100—————
2024-09-17$50.86$51.01$50.49$50.95461,100—————
2024-09-16$49.76$50.61$49.64$50.58568,600—————
2024-09-13$49.49$50.31$49.21$49.32476,400—————
2024-09-12$48.65$50.22$48.60$49.13646,100—————
2024-09-11$47.61$48.15$47.08$47.67832,100———$1.50—
2024-09-10$49.53$49.58$47.40$48.231,083,500—————
2024-09-09$49.45$49.95$49.20$49.40707,900—————
2024-09-06$49.70$50.52$49.43$49.86595,900—————
2024-09-05$49.87$50.33$49.52$49.64471,300—————
2024-09-04$49.63$50.26$49.15$49.82617,100—————
2024-09-03$51.00$51.14$49.78$49.85713,700—————
2024-08-30$51.19$52.63$51.10$51.83808,900—————
2024-08-29$50.84$50.88$50.08$50.74429,600—————
2024-08-28$50.86$51.00$49.77$50.55523,800—————
2024-08-27$50.90$51.23$50.56$51.10354,000—————
2024-08-26$51.45$52.18$50.97$51.12466,900—————
2024-08-23$50.14$51.37$50.14$50.88546,700—————
2024-08-22$50.27$50.34$49.78$49.97767,500—————
2024-08-21$50.51$50.98$49.82$50.20504,900—————
2024-08-20$50.23$50.60$49.91$50.25597,100—————
2024-08-19$50.67$51.29$50.20$50.45469,400—————
2024-08-16$50.87$51.38$50.63$50.69440,700—————
2024-08-15$50.52$51.22$50.18$50.80627,600—————
2024-08-14$49.70$50.15$49.29$49.72498,700—————
2024-08-13$49.52$49.56$48.80$49.17607,100—————
2024-08-12$49.40$50.21$49.30$49.72520,800—————
2024-08-09$49.13$49.70$48.86$49.12638,600—————
2024-08-08$49.13$49.68$48.38$49.35746,800—————
2024-08-07$50.51$51.50$48.53$49.041,363,200—————
2024-08-06$50.26$51.85$49.49$51.17594,700—————
2024-08-05$49.25$50.56$47.85$50.27741,100—————
2024-08-02$53.24$53.28$51.62$51.85749,700—————
2024-08-01$55.97$56.15$53.83$54.44772,100—————
2024-07-31$56.13$56.66$55.80$56.00467,300—————
2024-07-30$55.25$56.04$55.23$55.30480,900—————
2024-07-29$55.75$56.22$54.85$55.27460,000—————
2024-07-26$55.42$55.42$54.45$54.84407,400—————
2024-07-25$56.50$56.50$55.13$55.22606,300—————
2024-07-24$58.01$58.04$56.43$56.50410,500—————
2024-07-23$58.34$58.59$57.69$58.01481,000—————
2024-07-22$56.17$58.73$55.95$58.67659,900—————
2024-07-19$55.44$56.19$55.00$56.17442,600—————
2024-07-18$56.78$56.78$54.54$55.23634,700—————
2024-07-17$57.19$57.19$56.05$56.53565,400—————
2024-07-16$57.01$57.40$56.37$57.19492,500—————
2024-07-15$56.18$57.24$55.89$56.70550,400—————
2024-07-12$57.08$57.49$55.51$55.69541,500—————
2024-07-11$57.16$57.39$55.76$56.831,360,500—————
2024-07-10$57.01$57.54$56.66$57.191,291,700—————
2024-07-09$57.00$57.42$56.66$56.77383,400—————
2024-07-08$58.15$58.84$57.17$57.21520,900—————
2024-07-05$59.87$59.89$58.27$58.33352,500—————
2024-07-03$60.15$60.70$59.88$60.19202,900—————
2024-07-02$59.18$60.34$58.86$59.97421,400—————
2024-07-01$59.14$59.63$57.87$59.20518,200—————
2024-06-28$59.78$59.88$58.46$59.131,174,000—————
2024-06-27$60.31$60.99$58.64$59.311,093,900—————
2024-06-26$60.43$60.53$59.63$59.99442,500—————
2024-06-25$60.72$60.92$59.90$60.31371,500—————
2024-06-24$60.00$60.66$59.80$60.22409,400—————
2024-06-21$58.93$60.50$58.70$59.91811,700—————
2024-06-20$57.39$59.38$56.92$58.69708,700—————
2024-06-18$55.29$56.47$54.90$56.45465,100—————
2024-06-17$54.91$55.39$54.45$55.05639,000—————
2024-06-14$56.46$56.53$54.83$54.89780,100—————
2024-06-13$58.55$58.75$56.75$57.17515,200—————
2024-06-12$59.30$59.40$57.57$58.90613,400———$1.75—
2024-06-11$60.77$60.94$59.69$60.67652,600—————
2024-06-10$61.68$62.31$61.38$61.99462,000—————
2024-06-07$62.45$62.54$61.60$61.66376,200—————
2024-06-06$62.90$63.19$61.95$62.53348,800—————
2024-06-05$62.40$63.50$62.40$63.15396,900—————
2024-06-04$63.08$63.46$62.07$62.24464,000—————
2024-06-03$65.07$65.29$63.31$63.68368,700—————
2024-05-31$64.97$64.97$64.03$64.42486,100—————
2024-05-30$63.48$65.32$63.48$64.97334,400—————
2024-05-29$64.00$64.10$63.23$63.39316,300—————
2024-05-28$65.68$65.94$64.06$64.19477,100—————
2024-05-24$64.60$65.32$64.49$65.13357,200—————
2024-05-23$64.21$64.77$63.80$64.12411,000—————
2024-05-22$64.50$64.91$63.58$64.00505,100—————
2024-05-21$64.10$65.11$64.10$64.92532,200—————
2024-05-20$63.37$64.36$63.26$64.03434,400—————
2024-05-17$63.61$63.67$62.51$63.31305,700—————
2024-05-16$62.72$63.80$62.34$63.50468,900—————
2024-05-15$62.26$62.95$61.95$62.73749,800—————
2024-05-14$61.47$62.71$61.03$62.70729,000—————
2024-05-13$61.90$62.17$61.15$61.68615,600—————
2024-05-10$62.92$62.92$61.40$61.42621,800—————
2024-05-09$61.81$62.62$60.61$61.901,156,600—————
2024-05-08$58.35$61.55$58.26$61.291,679,000—————
2024-05-07$56.65$57.15$56.21$56.65619,100—————
2024-05-06$56.48$57.07$56.22$56.33620,700—————
2024-05-03$55.75$56.77$55.46$56.17589,200—————
2024-05-02$54.98$56.17$54.84$55.74727,200—————
2024-05-01$55.15$55.60$54.42$54.64762,000—————
2024-04-30$55.75$56.14$54.80$55.29660,900—————
2024-04-29$55.24$55.67$54.81$55.54590,900—————
2024-04-26$54.64$55.23$53.80$55.13443,300—————
2024-04-25$53.38$54.64$52.86$54.58463,000—————
2024-04-24$53.78$54.04$53.22$53.58622,500—————
2024-04-23$53.51$54.48$53.29$53.91484,800—————
2024-04-22$53.12$53.93$52.40$53.60802,000—————
2024-04-19$51.73$53.17$51.72$53.03508,200—————
2024-04-18$52.64$52.99$51.33$51.61385,700—————
2024-04-17$52.58$53.40$52.41$52.71403,800—————
2024-04-16$52.12$52.53$51.43$52.46341,500—————
2024-04-15$52.45$53.21$52.15$52.43292,000—————
2024-04-12$53.56$53.60$51.94$52.16404,900—————
2024-04-11$52.86$53.78$52.86$53.05367,500—————
2024-04-10$51.46$52.83$51.40$52.41423,300—————
2024-04-09$53.20$53.41$51.12$51.33668,900—————
2024-04-08$53.71$53.71$52.64$52.86413,700—————
2024-04-05$54.34$54.72$53.44$53.76420,300—————
2024-04-04$55.11$55.20$53.91$54.11415,900—————
2024-04-03$53.82$55.59$53.82$55.11535,600—————
2024-04-02$54.20$54.40$53.60$53.84392,100—————
2024-04-01$53.39$54.67$53.39$54.20532,700—————
2024-03-28$52.55$53.38$52.30$53.20494,200—————
2024-03-27$52.46$53.01$52.00$52.49530,000—————
2024-03-26$52.90$53.20$52.33$52.40395,700—————
2024-03-25$53.20$53.88$52.80$52.88412,500—————
2024-03-22$53.27$53.34$52.78$52.79279,800—————
2024-03-21$52.70$53.48$52.40$53.26503,900—————
2024-03-20$51.81$52.70$51.08$52.70415,400—————
2024-03-19$52.42$53.03$52.06$52.56435,500—————
2024-03-18$52.05$52.53$51.47$52.31464,300—————
2024-03-15$52.60$53.34$51.87$52.10679,100—————
2024-03-14$51.34$52.73$50.94$52.57519,000—————
2024-03-13$51.24$52.05$51.05$51.58500,100———$1.32—
2024-03-12$51.86$52.29$51.75$51.95611,100—————
2024-03-11$52.65$53.00$51.55$51.72487,600—————
2024-03-08$53.15$53.67$52.79$53.12441,700—————
2024-03-07$52.93$53.41$52.55$53.031,191,200—————
2024-03-06$53.22$53.44$52.54$52.97564,000—————
2024-03-05$52.24$53.66$52.24$52.79627,200—————
2024-03-04$54.31$54.69$51.87$51.88587,700—————
2024-03-01$53.09$54.95$53.09$53.99942,900—————
2024-02-29$51.68$53.12$51.68$52.93795,000—————
2024-02-28$51.67$52.90$51.67$52.26411,700—————
2024-02-27$52.22$52.35$51.60$51.74285,200—————
2024-02-26$51.30$52.46$51.22$52.22343,800—————
2024-02-23$51.18$51.66$50.23$51.45378,900—————
2024-02-22$50.97$51.67$50.08$51.63721,800—————
2024-02-21$51.27$52.58$50.74$51.36634,400—————
2024-02-20$52.52$52.52$50.88$51.13515,200—————
2024-02-16$53.79$54.18$52.94$52.96442,100—————
2024-02-15$52.38$53.77$51.87$53.361,018,600—————
2024-02-14$52.99$53.26$51.71$52.52573,100—————
2024-02-13$52.61$52.65$51.63$52.35454,100—————
2024-02-12$51.66$52.78$51.66$52.61461,900—————
2024-02-09$51.19$51.56$50.76$51.43329,600—————
2024-02-08$51.35$52.14$51.02$51.30416,400—————
2024-02-07$50.70$52.18$50.48$51.87369,700—————
2024-02-06$51.28$51.93$50.59$50.88363,100—————
2024-02-05$51.78$51.90$50.29$51.28468,900—————
2024-02-02$52.34$52.49$51.69$51.74481,500—————
2024-02-01$54.23$54.87$50.50$52.42940,000—————
2024-01-31$54.30$54.31$53.49$53.64457,700—————
2024-01-30$52.26$54.31$52.26$54.27677,600—————
2024-01-29$53.98$54.27$52.24$52.34706,400—————
2024-01-26$52.18$53.67$51.69$53.65652,500—————
2024-01-25$53.57$53.64$51.61$51.99613,000—————
2024-01-24$52.58$53.69$52.17$53.281,130,400—————
2024-01-23$51.98$52.43$51.57$51.66749,900—————
2024-01-22$52.40$53.30$52.03$52.17522,100—————
2024-01-19$52.91$53.20$51.85$52.48387,100—————
2024-01-18$52.00$52.56$51.34$52.53359,900—————
2024-01-17$50.23$51.91$50.20$51.68375,300—————
2024-01-16$51.65$51.98$50.30$50.63533,300—————
2024-01-12$50.84$51.96$50.63$51.11604,800—————
2024-01-11$48.84$49.30$47.90$49.29470,700—————
2024-01-10$49.21$49.30$48.14$48.98444,400—————
2024-01-09$48.78$49.14$47.65$49.01466,400—————
2024-01-08$47.95$48.42$47.01$48.41521,500—————
2024-01-05$48.28$49.36$47.73$48.84477,700—————
2024-01-04$48.94$49.58$47.61$47.841,042,800—————
2024-01-03$46.67$48.46$46.46$48.22586,700—————
2024-01-02$47.00$47.11$46.22$46.59448,100—————
2023-12-29$45.55$45.72$44.91$45.48380,100—————
2023-12-28$46.07$46.60$45.22$45.35492,000—————
2023-12-27$46.41$46.82$45.88$46.17428,300—————
2023-12-26$47.77$47.91$45.87$46.61543,200—————
2023-12-22$47.85$48.54$47.73$48.25482,600—————
2023-12-21$46.36$47.48$46.36$47.47569,200—————
2023-12-20$46.87$47.77$46.22$46.34778,700—————
2023-12-19$45.50$46.72$45.10$46.70608,400—————
2023-12-18$46.69$46.79$44.92$45.47880,100—————
2023-12-15$42.96$45.14$42.59$44.631,344,700—————
2023-12-14$43.76$43.91$42.35$42.80944,300—————
2023-12-13$42.60$43.42$42.08$43.20592,700—————
2023-12-12$42.96$43.52$42.48$42.62606,400———$1.25—
2023-12-11$44.18$44.92$43.60$44.70600,200—————
2023-12-08$44.70$44.93$44.25$44.48302,900—————
2023-12-07$44.85$44.91$43.63$44.25419,800—————
2023-12-06$45.49$46.00$44.53$44.59427,100—————
2023-12-05$46.06$46.10$45.19$45.40533,800—————
2023-12-04$46.65$47.00$45.64$46.06596,700—————
2023-12-01$45.68$47.07$45.64$46.76628,000—————
2023-11-30$44.55$45.88$43.74$45.64767,100—————
2023-11-29$45.37$45.62$44.58$44.76602,100—————
2023-11-28$46.69$46.81$45.41$45.41381,400—————
2023-11-27$47.01$47.34$46.30$46.63398,200—————
2023-11-24$46.91$47.77$46.91$47.18139,300—————
2023-11-22$45.04$46.93$44.74$46.69346,300—————
2023-11-21$46.31$46.31$45.33$45.87485,200—————
2023-11-20$46.82$47.21$46.53$46.67400,500—————
2023-11-17$46.41$47.50$46.41$46.59454,400—————
2023-11-16$46.71$46.88$45.83$46.08396,300—————
2023-11-15$47.97$48.72$46.92$46.94659,200—————
2023-11-14$47.90$48.34$46.83$47.98658,300—————
2023-11-13$47.69$48.10$47.25$47.87576,700—————
2023-11-10$47.50$47.89$47.25$47.60591,000—————
2023-11-09$47.75$48.42$47.21$47.25513,300—————
2023-11-08$47.71$47.88$46.01$47.231,356,900—————
2023-11-07$49.40$49.65$46.67$48.191,045,600—————
2023-11-06$49.70$50.00$48.70$49.09551,700—————
2023-11-03$49.31$49.73$48.13$49.50484,600—————
2023-11-02$49.37$50.31$48.75$49.67490,400—————
2023-11-01$48.24$49.90$48.09$49.57563,000—————
2023-10-31$48.08$49.16$47.84$48.09789,100—————
2023-10-30$49.51$50.00$47.36$48.06636,100—————
2023-10-27$48.28$49.58$47.76$49.22807,600—————
2023-10-26$47.73$48.62$46.91$47.99985,000—————
2023-10-25$46.69$47.95$46.69$47.791,303,600—————
2023-10-24$45.40$46.83$45.40$46.67889,700—————
2023-10-23$44.84$45.56$44.68$45.00614,900—————
2023-10-20$45.75$45.92$44.68$45.10399,300—————
2023-10-19$45.44$45.92$44.51$45.55515,000—————
2023-10-18$46.15$46.62$45.67$45.86543,000—————
2023-10-17$46.13$46.95$45.93$46.08529,500—————
2023-10-16$46.30$46.53$45.02$45.93632,900—————
2023-10-13$45.32$46.65$45.32$45.89609,200—————
2023-10-12$45.08$45.43$44.47$45.05342,900—————
2023-10-11$43.86$44.65$43.37$44.52368,200—————
2023-10-10$44.04$45.27$44.00$44.31460,700—————
2023-10-09$43.56$44.84$43.56$44.00894,900—————
2023-10-06$43.14$43.47$42.24$42.71341,700—————
2023-10-05$40.99$43.18$40.99$43.14611,100—————
2023-10-04$42.17$42.26$40.68$40.97518,600—————
2023-10-03$43.00$43.10$41.80$42.83325,500—————
2023-10-02$44.96$45.34$43.05$43.10508,100—————
2023-09-29$45.16$45.60$44.64$45.00521,300—————
2023-09-28$44.77$45.35$44.25$45.09535,300—————
2023-09-27$44.73$45.42$44.09$44.43490,400—————
2023-09-26$43.09$45.08$42.84$44.24444,100—————
2023-09-25$42.43$43.44$42.11$43.19302,700—————
2023-09-22$42.26$43.44$42.26$42.57317,800—————
2023-09-21$42.26$43.25$41.52$42.05410,300—————
2023-09-20$42.51$42.85$41.95$41.95368,500—————
2023-09-19$43.00$43.25$41.80$42.09400,900—————
2023-09-18$41.57$42.94$41.51$42.65520,300—————
2023-09-15$41.18$41.56$40.85$40.97753,000—————
2023-09-14$40.85$42.07$40.85$41.24339,500—————
2023-09-13$40.89$41.68$40.11$40.43441,900—————
2023-09-12$41.30$41.99$40.80$40.95306,500———$1.42—
2023-09-11$43.41$43.83$41.97$42.17472,000—————
2023-09-08$41.39$43.59$41.39$43.47435,900—————
2023-09-07$41.25$41.56$41.01$41.24447,500—————
2023-09-06$41.85$42.73$41.38$41.41492,600—————
2023-09-05$42.53$42.55$40.80$41.72871,800—————
2023-09-01$43.53$43.61$42.90$43.15505,700—————
2023-08-31$44.29$44.29$42.55$42.97573,500—————
2023-08-30$44.47$44.89$43.62$44.42382,700—————
2023-08-29$44.83$45.13$44.42$44.71299,200—————
2023-08-28$44.58$45.49$44.30$44.55333,500—————
2023-08-25$45.39$45.50$44.01$44.40415,600—————
2023-08-24$45.47$46.42$45.21$45.32302,500—————
2023-08-23$45.85$46.04$44.31$45.55480,100—————
2023-08-22$46.72$47.36$46.65$46.67371,700—————
2023-08-21$46.88$47.44$46.31$46.72332,000—————
2023-08-18$45.29$46.84$45.10$46.71518,600—————
2023-08-17$45.91$46.88$45.37$46.06380,400—————
2023-08-16$45.04$46.29$45.04$45.40553,000—————
2023-08-15$44.79$45.44$44.64$44.93348,000—————
2023-08-14$45.13$45.58$44.33$45.28365,300—————
2023-08-11$45.02$45.56$44.72$45.23558,400—————
2023-08-10$46.31$46.62$45.26$45.28550,300—————
2023-08-09$46.70$48.40$45.90$46.211,191,800—————
2023-08-08$44.11$44.88$43.32$44.47591,400—————
2023-08-07$44.09$44.94$43.76$44.77473,500—————
2023-08-04$44.09$44.39$43.49$43.96500,900—————
2023-08-03$42.29$44.15$42.17$43.60773,100—————
2023-08-02$41.74$42.43$40.94$41.87616,900—————
2023-08-01$42.79$42.84$41.44$42.21595,800—————
2023-07-31$42.20$43.11$41.88$42.89659,600—————
2023-07-28$39.30$41.88$39.20$41.661,930,600—————
2023-07-27$38.87$40.11$38.67$39.391,711,900—————
2023-07-26$38.51$39.39$38.32$38.81917,200—————
2023-07-25$37.99$39.82$37.83$38.951,198,000—————
2023-07-24$36.96$38.00$36.81$37.99739,600—————
2023-07-21$36.70$36.91$35.51$36.72596,700—————
2023-07-20$36.95$37.08$35.95$36.61348,600—————
2023-07-19$36.60$36.75$36.06$36.75473,400—————
2023-07-18$36.81$36.84$36.14$36.60402,200—————
2023-07-17$35.81$37.08$35.81$37.00483,900—————
2023-07-14$37.34$37.34$35.66$35.91393,200—————
2023-07-13$37.75$38.05$37.33$37.48378,600—————
2023-07-12$38.05$38.35$37.53$37.63344,600—————
2023-07-11$37.50$38.05$37.31$37.94433,900—————
2023-07-10$38.09$38.53$37.04$37.19499,000—————
2023-07-07$37.00$38.28$36.90$38.28368,800—————
2023-07-06$37.99$38.15$36.34$36.84470,300—————
2023-07-05$37.53$38.93$37.22$38.51512,400—————
2023-07-03$38.35$38.88$37.60$37.67266,900—————
2023-06-30$37.37$38.30$37.00$38.24609,700—————
2023-06-29$36.34$37.48$36.11$36.74457,100—————
2023-06-28$35.45$36.42$35.31$36.05644,000—————
2023-06-27$35.89$36.26$35.29$35.30564,900—————
2023-06-26$37.39$37.87$36.14$36.15644,800—————
2023-06-23$37.16$37.84$37.05$37.461,951,400—————
2023-06-22$37.87$37.87$36.91$37.79416,000—————
2023-06-21$37.94$38.69$37.94$38.21567,500—————
2023-06-20$37.56$37.95$36.50$37.94570,900—————
2023-06-16$38.30$38.30$37.21$37.65844,600—————
2023-06-15$37.72$38.29$37.16$37.96638,200—————
2023-06-14$35.92$37.79$35.75$37.55744,200—————
2023-06-13$35.02$35.62$34.77$35.61764,600———$1.62—
2023-06-12$36.70$36.88$36.06$36.25645,900—————
2023-06-09$36.59$37.66$36.53$36.83535,300—————
2023-06-08$36.60$37.03$35.86$36.22635,200—————
2023-06-07$36.74$37.18$35.96$36.60643,600—————
2023-06-06$35.59$36.66$35.03$36.34860,100—————
2023-06-05$37.10$37.23$36.01$36.07573,800—————
2023-06-02$37.73$38.09$37.40$37.82424,400—————
2023-06-01$36.61$38.06$36.61$36.97424,400—————
2023-05-31$36.39$36.53$35.29$36.05730,700—————
2023-05-30$37.31$37.78$36.89$37.17488,500—————
2023-05-26$37.40$37.91$37.36$37.81341,600—————
2023-05-25$37.46$37.69$36.72$37.02375,500—————
2023-05-24$37.50$38.40$37.06$37.75538,400—————
2023-05-23$38.36$38.52$37.45$37.63367,900—————
2023-05-22$38.82$39.53$38.16$38.45568,600—————
2023-05-19$38.32$39.33$38.15$38.82538,700—————
2023-05-18$37.82$38.01$36.82$37.94463,400—————
2023-05-17$38.07$38.53$37.92$38.07487,600—————
2023-05-16$38.61$39.24$37.97$38.02455,300—————
2023-05-15$39.51$40.38$38.64$38.75417,800—————
2023-05-12$41.43$42.33$39.02$39.15501,000—————
2023-05-11$39.04$40.93$39.04$40.51646,200—————
2023-05-10$38.11$39.60$37.76$39.22697,100—————
2023-05-09$37.03$38.38$36.38$37.95634,000—————
2023-05-08$38.14$38.36$36.60$37.66733,500—————
2023-05-05$38.18$40.28$37.38$37.751,039,000—————
2023-05-04$36.41$36.63$35.40$36.01698,200—————
2023-05-03$39.04$39.15$36.92$37.04578,500—————
2023-05-02$39.67$39.71$38.56$39.03729,900—————
2023-05-01$39.85$40.05$39.17$39.95546,100—————
2023-04-28$39.99$40.63$39.67$39.82360,600—————
2023-04-27$40.72$40.90$40.05$40.27405,300—————
2023-04-26$42.46$42.50$40.50$40.75640,400—————
2023-04-25$42.54$43.23$42.02$42.47828,500—————
2023-04-24$40.84$43.38$40.84$42.46589,500—————
2023-04-21$39.73$40.16$38.97$40.03615,800—————
2023-04-20$40.76$41.10$39.72$39.78398,600—————
2023-04-19$41.43$41.83$40.24$41.21465,000—————
2023-04-18$41.37$42.39$40.74$42.14528,700—————
2023-04-17$40.50$42.18$40.50$41.80472,300—————
2023-04-14$40.46$41.02$39.60$40.21453,900—————
2023-04-13$39.55$41.12$39.55$40.18503,700—————
2023-04-12$39.25$39.78$39.02$39.42413,100—————
2023-04-11$38.59$39.74$38.58$39.27590,200—————
2023-04-10$38.26$39.12$38.17$38.42333,800—————
2023-04-06$38.84$38.90$37.72$37.95494,200—————
2023-04-05$38.10$38.90$37.38$38.75517,200—————
2023-04-04$38.86$38.90$37.74$38.39742,100—————
2023-04-03$41.31$41.59$38.03$38.951,379,500—————
2023-03-31$41.20$41.74$40.98$41.68924,900—————
2023-03-30$41.87$41.90$40.42$41.05524,900—————
2023-03-29$43.00$43.35$41.55$41.59505,300—————
2023-03-28$42.95$43.56$42.69$42.79459,900—————
2023-03-27$42.70$43.34$41.92$42.92687,700—————
2023-03-24$41.81$42.70$41.24$42.16669,600—————
2023-03-23$44.26$45.67$42.40$42.62701,900—————
2023-03-22$44.48$45.21$43.11$43.97589,700—————
2023-03-21$44.00$45.01$43.77$44.59601,500—————
2023-03-20$41.08$42.93$41.03$42.22698,300—————
2023-03-17$41.75$42.29$40.27$40.72950,300—————
2023-03-16$41.32$41.67$39.96$41.31895,700—————
2023-03-15$42.80$43.01$41.24$41.77903,700—————
2023-03-14$44.38$45.92$44.23$44.49610,300—————
2023-03-13$43.33$44.90$41.75$43.861,004,400———$2.00—
2023-03-10$49.20$50.18$47.36$47.461,083,200—————
2023-03-09$51.59$51.91$48.99$49.17887,100—————
2023-03-08$51.78$52.80$50.60$51.37737,500—————
2023-03-07$51.43$51.43$49.83$51.14636,300—————
2023-03-06$52.88$52.88$50.62$51.54641,300—————
2023-03-03$52.60$53.25$51.38$52.88563,200—————
2023-03-02$51.19$52.68$50.25$52.32808,600—————
2023-03-01$51.87$51.99$50.81$51.27742,600—————
2023-02-28$50.76$52.44$49.55$51.442,173,500—————
2023-02-27$47.79$48.97$47.38$48.631,121,900—————
2023-02-24$46.00$47.73$45.75$47.091,035,500—————
2023-02-23$44.07$46.18$44.07$45.71983,400—————
2023-02-22$44.23$44.62$43.31$43.59443,000—————
2023-02-21$44.95$46.12$44.68$44.69563,700—————
2023-02-17$45.90$46.14$44.51$44.71486,100—————
2023-02-16$45.62$46.33$44.83$45.96651,200—————
2023-02-15$44.90$45.89$44.45$45.69573,700—————
2023-02-14$44.93$45.92$43.60$45.30565,500—————
2023-02-13$43.52$45.53$43.07$45.49703,900—————
2023-02-10$43.54$43.89$42.84$43.34372,500—————
2023-02-09$43.34$44.31$43.22$43.64562,000—————
2023-02-08$43.03$43.68$42.34$43.01549,000—————
2023-02-07$41.68$43.34$41.68$43.25884,100—————
2023-02-06$40.90$43.22$40.62$41.801,047,900—————
2023-02-03$38.74$40.55$38.46$40.20643,800—————
2023-02-02$39.18$39.69$37.63$38.52681,500—————
2023-02-01$39.10$39.95$38.88$39.27703,700—————
2023-01-31$37.71$39.00$37.33$38.84417,000—————
2023-01-30$37.69$38.63$37.62$37.62332,900—————
2023-01-27$37.06$38.17$37.03$37.86299,500—————
2023-01-26$38.34$38.34$36.47$37.06309,200—————
2023-01-25$38.10$38.62$37.04$37.97706,100—————
2023-01-24$37.70$38.80$37.45$38.46431,100—————
2023-01-23$38.82$39.17$37.69$37.74730,400—————
2023-01-20$38.90$39.38$38.36$39.00497,300—————
2023-01-19$38.15$38.72$37.89$38.36311,900—————
2023-01-18$39.71$39.90$38.11$38.25490,400—————
2023-01-17$38.30$39.65$38.30$39.60878,200—————
2023-01-13$37.00$38.03$36.87$37.97584,300—————
2023-01-12$35.15$37.26$35.15$36.75754,900—————
2023-01-11$36.30$37.26$34.59$34.62640,300—————
2023-01-10$34.70$36.53$34.58$36.271,156,300—————
2023-01-09$34.89$34.94$33.49$33.73430,500—————
2023-01-06$34.80$35.02$34.40$34.50456,400—————
2023-01-05$33.38$34.71$33.21$34.69529,500—————
2023-01-04$34.26$34.53$33.04$33.29853,600—————
2023-01-03$36.62$36.69$34.57$34.90450,700—————
2022-12-30$36.69$37.12$36.34$37.02320,700—————
2022-12-29$36.63$37.29$36.44$36.97242,700—————
2022-12-28$37.94$37.95$36.19$36.58348,900—————
2022-12-27$37.74$38.38$37.34$38.30308,200—————
2022-12-23$37.88$38.23$37.21$37.92298,200—————
2022-12-22$38.40$38.40$37.10$37.84319,200—————
2022-12-21$39.23$39.30$38.05$38.31370,500—————
2022-12-20$38.49$39.19$38.29$38.92472,200—————
2022-12-19$38.70$38.97$37.36$38.31355,600—————
2022-12-16$38.50$39.24$37.92$38.67867,300—————
2022-12-15$38.74$39.58$38.46$39.12665,000—————
2022-12-14$39.54$39.78$37.93$38.60607,900—————
2022-12-13$39.99$40.08$39.22$39.52638,300—————
2022-12-12$38.95$40.52$38.95$39.94773,200—————
2022-12-09$39.00$39.64$38.30$38.36362,800—————
2022-12-08$38.51$40.06$38.38$39.12455,600—————
2022-12-07$39.79$39.79$37.26$37.781,063,500———$1.12—
2022-12-06$42.77$43.24$40.46$40.75490,700—————
2022-12-05$44.22$44.50$42.66$42.93325,000—————
2022-12-02$42.34$43.84$41.78$43.56664,500—————
2022-12-01$43.09$43.33$42.46$42.69380,900—————
2022-11-30$43.12$43.52$42.04$43.08714,700—————
2022-11-29$44.07$44.07$42.58$42.67460,000—————
2022-11-28$43.78$43.82$42.32$42.88546,600—————
2022-11-25$43.21$44.79$42.61$44.74322,200—————
2022-11-23$46.02$46.76$42.66$43.05684,400—————
2022-11-22$45.62$47.06$45.46$46.23747,600—————
2022-11-21$46.00$46.12$44.36$45.30539,900—————
2022-11-18$45.70$46.22$44.98$45.90468,800—————
2022-11-17$44.05$46.03$43.67$45.99540,800—————
2022-11-16$43.78$45.05$43.35$44.20829,200—————
2022-11-15$45.04$45.44$43.68$44.00979,400—————
2022-11-14$44.25$46.15$43.89$45.00783,700—————
2022-11-11$44.07$44.88$41.54$43.301,035,300—————
2022-11-10$46.10$46.42$43.66$44.04991,700—————
2022-11-09$46.12$48.12$45.46$45.60894,400—————
2022-11-08$44.10$46.99$43.08$45.17825,000—————
2022-11-07$45.17$46.42$44.36$44.64847,300—————
2022-11-04$44.08$44.99$43.58$44.95494,400—————
2022-11-03$43.64$44.39$43.09$43.24490,800—————
2022-11-02$43.60$44.85$43.37$43.71529,800—————
2022-11-01$42.71$44.28$42.17$43.88540,400—————
2022-10-31$41.18$42.65$40.67$42.41520,500—————
2022-10-28$42.29$42.47$40.29$41.15693,900—————
2022-10-27$41.84$42.62$41.03$42.06501,800—————
2022-10-26$41.47$41.87$40.96$41.03471,400—————
2022-10-25$40.58$41.30$40.08$40.89452,200—————
2022-10-24$40.79$40.99$39.92$40.87443,200—————
2022-10-21$39.43$40.49$39.08$40.37592,300—————
2022-10-20$39.50$39.89$38.51$38.80549,300—————
2022-10-19$39.57$39.99$38.81$39.89686,800—————
2022-10-18$39.56$40.11$39.10$39.69743,800—————
2022-10-17$38.54$39.44$38.07$38.54953,400—————
2022-10-14$37.73$38.54$36.89$38.40521,000—————
2022-10-13$36.15$37.43$35.79$37.38565,700—————
2022-10-12$35.08$36.10$34.53$36.07460,100—————
2022-10-11$34.22$35.49$33.35$35.00527,600—————
2022-10-10$34.16$35.04$33.97$34.31411,600—————
2022-10-07$34.23$35.17$33.97$34.26546,700—————
2022-10-06$33.00$34.63$32.69$34.15483,500—————
2022-10-05$33.12$33.55$32.13$33.12537,600—————
2022-10-04$35.41$35.41$33.32$33.74824,700—————
2022-10-03$35.65$36.49$34.86$34.99859,700—————
2022-09-30$34.60$35.45$34.58$35.13917,700—————
2022-09-29$34.81$35.55$33.65$34.79973,500—————
2022-09-28$34.61$35.23$33.51$34.91453,500—————
2022-09-27$34.62$35.26$34.19$34.81645,000—————
2022-09-26$33.50$35.58$33.50$34.04806,800—————
2022-09-23$33.99$33.99$32.54$33.681,237,400—————
2022-09-22$35.56$36.20$34.89$35.01579,400—————
2022-09-21$36.40$36.66$35.19$35.20424,900—————
2022-09-20$35.92$36.40$35.44$35.95749,100—————
2022-09-19$33.57$36.72$33.17$36.001,655,800—————
2022-09-16$33.51$33.72$32.48$33.591,132,300—————
2022-09-15$33.50$34.06$33.18$33.89485,000—————
2022-09-14$33.07$34.25$32.83$33.95973,500—————
2022-09-13$32.08$33.16$31.87$32.51714,300———$0.12—
2022-09-12$32.50$32.90$32.07$32.51632,800—————
2022-09-09$32.57$32.77$32.18$32.53506,600—————
2022-09-08$30.97$32.04$30.97$31.84292,000—————
2022-09-07$31.33$31.36$30.04$30.98527,800—————
2022-09-06$31.36$32.40$31.21$32.04614,900—————
2022-09-02$29.62$30.65$29.18$30.64478,500—————
2022-09-01$29.10$29.19$28.63$28.89496,700—————
2022-08-31$28.61$29.87$28.51$29.53423,100—————
2022-08-30$30.48$30.69$28.93$29.43519,000—————
2022-08-29$29.59$31.25$29.35$31.05791,800—————
2022-08-26$29.67$30.00$29.11$29.68413,100—————
2022-08-25$30.30$30.38$29.65$29.89384,900—————
2022-08-24$29.88$30.49$29.76$30.21383,100—————
2022-08-23$30.39$30.64$29.70$29.84469,000—————
2022-08-22$29.57$30.44$29.48$29.99489,800—————
2022-08-19$29.55$30.09$29.10$29.83386,000—————
2022-08-18$30.11$30.56$29.67$29.89689,600—————
2022-08-17$28.63$30.25$28.50$30.03777,100—————
2022-08-16$29.00$29.18$28.56$28.78752,700—————
2022-08-15$27.59$29.41$27.30$28.74936,500—————
2022-08-12$28.33$28.61$28.06$28.48719,000—————
2022-08-11$27.56$28.78$27.34$28.28876,800—————
2022-08-10$27.50$27.94$26.44$26.96701,100—————
2022-08-09$25.97$27.31$25.04$27.301,127,600—————
2022-08-08$25.00$25.80$24.97$25.40740,100—————
2022-08-05$23.77$24.85$23.74$24.78213,700—————
2022-08-04$24.95$24.95$24.17$24.24520,200—————
2022-08-03$25.10$25.37$24.61$24.93488,800—————
2022-08-02$24.55$25.53$24.41$24.92443,300—————
2022-08-01$23.84$24.76$23.00$24.46432,500—————
2022-07-29$23.93$24.08$23.58$23.65405,700—————
2022-07-28$24.07$24.28$23.14$23.68329,900—————
2022-07-27$23.32$23.96$23.16$23.83500,500—————
2022-07-26$22.56$22.82$22.23$22.51519,600—————
2022-07-25$21.82$22.84$21.63$22.40371,700—————
2022-07-22$22.38$22.76$21.26$21.68397,900—————
2022-07-21$22.78$22.78$21.62$22.70317,700—————
2022-07-20$22.00$22.89$21.73$22.87385,600—————
2022-07-19$21.70$22.34$21.28$22.17398,100—————
2022-07-18$20.73$21.50$20.59$21.21380,500—————
2022-07-15$20.37$20.37$19.67$20.32342,100—————
2022-07-14$19.15$19.78$18.98$19.75328,100—————
2022-07-13$18.91$20.00$18.91$19.81214,700—————
2022-07-12$18.33$19.18$18.08$19.09296,700—————
2022-07-11$18.65$18.90$18.12$18.73283,000—————
2022-07-08$18.99$18.99$18.32$18.65278,100—————
2022-07-07$18.64$19.28$18.48$18.54530,300—————
2022-07-06$20.30$20.30$17.89$18.22753,800—————
2022-07-05$20.75$20.75$20.02$20.68429,800—————
2022-07-01$21.17$21.27$20.20$21.16410,200—————
2022-06-30$20.73$21.33$20.54$21.20357,800—————
2022-06-29$21.80$21.80$20.68$21.19514,500—————
2022-06-28$21.94$22.05$21.35$21.53501,900—————
2022-06-27$20.75$21.58$20.62$21.47618,900—————
2022-06-24$19.77$20.87$19.55$20.33941,000—————
2022-06-23$20.70$20.98$19.15$19.51687,200—————
2022-06-22$21.01$21.30$20.30$20.42615,500—————
2022-06-21$21.08$22.22$20.87$21.64684,200—————
2022-06-17$22.12$22.50$20.98$21.00781,000—————
2022-06-16$21.99$22.15$21.34$22.06506,000———$0.12—
2022-06-15$22.48$22.72$22.01$22.59497,100—————
2022-06-14$22.69$23.30$22.26$22.49371,400—————
2022-06-13$23.18$23.36$22.46$22.69369,600—————
2022-06-10$22.96$24.05$22.72$23.98410,700—————
2022-06-09$24.37$24.40$23.00$23.28451,000—————
2022-06-08$24.94$24.94$24.06$24.70400,500—————
2022-06-07$24.18$24.99$24.18$24.90375,900—————
2022-06-06$24.76$24.83$24.24$24.47306,000—————
2022-06-03$23.95$24.52$23.64$24.45341,100—————
2022-06-02$24.62$24.91$23.53$23.85424,500—————
2022-06-01$24.21$24.86$24.08$24.62735,000—————
2022-05-31$24.70$24.93$23.93$24.13639,200—————
2022-05-27$24.61$24.69$23.90$24.51341,800—————
2022-05-26$24.69$24.79$23.91$24.50404,500—————
2022-05-25$24.00$24.64$23.72$24.46585,400—————
2022-05-24$24.07$24.32$23.53$23.87484,700—————
2022-05-23$23.60$24.86$23.27$24.39539,500—————
2022-05-20$23.67$24.00$22.77$23.47781,200—————
2022-05-19$23.50$23.94$23.20$23.57523,700—————
2022-05-18$23.74$24.11$23.19$23.77562,000—————
2022-05-17$23.75$23.96$22.86$23.52566,900—————
2022-05-16$22.20$23.56$22.16$23.52866,700—————
2022-05-13$21.73$22.45$21.56$21.94712,800—————
2022-05-12$21.73$21.74$20.57$21.30641,400—————
2022-05-11$21.85$22.30$21.64$21.85465,900—————
2022-05-10$20.54$21.66$20.27$21.64640,800—————
2022-05-09$22.18$22.30$20.02$20.18655,200—————
2022-05-06$22.26$22.82$21.95$22.771,025,400—————
2022-05-05$22.67$22.67$21.73$22.08611,300—————
2022-05-04$21.99$22.72$21.34$22.35647,000—————
2022-05-03$21.11$22.14$21.11$21.79447,400—————
2022-05-02$21.11$21.32$20.38$21.11756,500—————
2022-04-29$22.27$22.55$21.09$21.13696,300—————
2022-04-28$22.44$22.98$21.90$22.341,448,500—————
2022-04-27$20.63$22.28$20.62$22.282,603,700—————
2022-04-26$20.10$20.66$19.74$20.511,035,000—————
2022-04-25$19.90$20.02$19.30$20.012,578,700—————
2022-04-22$21.31$21.49$20.30$20.36880,600—————
2022-04-21$21.75$21.82$21.03$21.351,639,400—————
2022-04-20$21.31$21.75$21.19$21.651,290,400—————
2022-04-19$20.73$21.43$19.92$21.302,022,200—————
2022-04-18$20.71$21.07$20.35$20.74560,400—————
2022-04-14$20.65$20.80$20.12$20.67689,500—————
2022-04-13$20.36$20.62$19.90$20.61933,600—————
2022-04-12$20.17$20.45$19.94$20.37969,400—————
2022-04-11$19.80$20.07$19.20$19.97960,300—————
2022-04-08$19.65$20.07$19.65$19.80518,800—————
2022-04-07$19.59$19.92$19.25$19.631,212,300—————
2022-04-06$18.89$19.95$18.89$19.35914,200—————
2022-04-05$18.75$19.05$18.52$18.73674,300—————
2022-04-04$18.99$19.12$18.41$18.72663,300—————
2022-04-01$18.13$18.94$18.13$18.85495,500—————
2022-03-31$17.83$18.49$17.80$18.04460,500—————
2022-03-30$17.43$17.86$17.39$17.85309,200—————
2022-03-29$17.36$17.42$16.74$17.28662,900—————
2022-03-28$17.56$17.80$17.32$17.77587,300—————
2022-03-25$16.81$17.67$16.77$17.64391,000—————
2022-03-24$16.98$17.02$16.63$16.85616,800—————
2022-03-23$17.27$17.47$16.94$16.98691,200—————
2022-03-22$17.58$17.79$17.08$17.17937,200—————
2022-03-21$17.00$17.81$17.00$17.551,328,800—————
2022-03-18$16.85$16.92$16.36$16.78805,500—————
2022-03-17$16.65$16.95$16.48$16.85715,800—————
2022-03-16$16.49$17.36$16.33$16.59788,300—————
2022-03-15$16.00$16.51$15.78$16.30428,000—————
2022-03-14$16.92$17.08$16.19$16.29668,300—————
2022-03-11$17.79$17.90$17.09$17.13469,400———$0.06—
2022-03-10$17.50$18.10$17.37$17.98409,800—————
2022-03-09$18.12$18.12$17.07$17.55655,600—————
2022-03-08$18.78$18.80$17.59$18.32900,200—————
2022-03-07$18.57$19.56$18.46$18.611,199,100—————
2022-03-04$18.09$18.50$17.50$18.49766,200—————
2022-03-03$18.06$18.64$17.76$18.10746,600—————
2022-03-02$17.69$18.26$17.16$17.99866,600—————
2022-03-01$18.45$19.00$17.80$18.041,059,900—————
2022-02-28$18.00$18.98$17.89$18.291,137,600—————
2022-02-25$17.55$17.99$17.24$17.96660,700—————
2022-02-24$16.50$17.65$16.22$17.611,256,900—————
2022-02-23$16.75$16.80$16.43$16.57346,900—————
2022-02-22$16.41$16.84$16.41$16.69680,500—————
2022-02-18$16.63$16.93$16.17$16.29597,100—————
2022-02-17$16.56$17.09$16.56$16.77785,100—————
2022-02-16$16.39$16.64$16.21$16.44593,600—————
2022-02-15$16.00$16.38$15.90$16.36423,200—————
2022-02-14$16.26$16.49$15.92$16.12472,800—————
2022-02-11$15.91$16.64$15.82$16.26627,300—————
2022-02-10$15.29$16.20$15.29$15.84657,900—————
2022-02-09$15.28$15.61$15.21$15.56427,200—————
2022-02-08$15.64$15.75$15.15$15.26442,500—————
2022-02-07$14.99$15.73$14.94$15.59538,900—————
2022-02-04$14.69$15.15$14.50$15.01648,400—————
2022-02-03$14.81$14.88$14.55$14.65455,700—————
2022-02-02$15.45$15.60$14.92$15.02610,400—————
2022-02-01$14.50$15.21$14.42$15.17667,100—————
2022-01-31$14.30$14.69$13.94$14.59717,900—————
2022-01-28$14.14$14.45$13.90$14.31616,100—————
2022-01-27$13.96$14.32$13.85$14.13580,100—————
2022-01-26$14.24$14.37$13.62$13.74616,300—————
2022-01-25$13.58$14.20$13.36$14.06590,500—————
2022-01-24$13.62$13.92$13.05$13.88801,800—————
2022-01-21$14.25$14.44$13.75$13.77737,600—————
2022-01-20$14.90$15.19$14.41$14.46554,300—————
2022-01-19$15.04$15.23$14.93$14.98467,800—————
2022-01-18$15.30$15.48$14.89$14.99600,400—————
2022-01-14$15.08$15.44$15.03$15.31362,100—————
2022-01-13$15.60$15.74$14.94$15.33736,700—————
2022-01-12$15.79$15.89$15.53$15.67381,000—————
2022-01-11$15.24$16.00$15.20$15.70587,700—————
2022-01-10$15.32$15.36$14.80$15.13521,200—————
2022-01-07$14.90$15.31$14.81$15.21465,500—————
2022-01-06$14.95$15.06$14.65$14.85453,500—————
2022-01-05$15.45$15.64$14.76$14.77398,200—————
2022-01-04$15.34$15.64$15.18$15.34467,200—————
2022-01-03$14.88$15.55$14.85$15.24545,500—————
2021-12-31$14.46$14.76$14.20$14.68439,000—————
2021-12-30$14.39$14.91$14.38$14.55424,000—————
2021-12-29$14.85$14.99$14.19$14.51715,500—————
2021-12-28$14.47$14.98$14.40$14.82736,000—————
2021-12-27$14.60$14.61$14.18$14.37417,300—————
2021-12-23$15.16$15.16$14.69$14.70414,200—————
2021-12-22$15.04$15.29$14.71$15.12272,800—————
2021-12-21$14.93$15.20$14.88$15.06462,900—————
2021-12-20$14.97$14.97$14.27$14.78530,400—————
2021-12-17$14.79$15.66$14.74$15.24801,300—————
2021-12-16$15.39$15.61$14.68$14.78382,100—————
2021-12-15$15.10$15.27$14.11$15.15725,200—————
2021-12-14$15.17$15.58$15.09$15.14484,900—————
2021-12-13$15.80$15.82$15.24$15.35434,700—————
2021-12-10$15.87$16.08$15.55$15.99426,000—————
2021-12-09$15.78$15.93$15.46$15.67489,100—————
2021-12-08$15.77$16.34$15.60$16.22644,400———$0.06—
2021-12-07$15.41$16.11$15.41$15.80643,700—————
2021-12-06$14.53$15.36$14.23$15.27597,400—————
2021-12-03$14.50$14.58$14.11$14.36695,800—————
2021-12-02$14.00$14.48$13.84$14.45552,700—————
2021-12-01$14.91$14.96$13.77$13.86705,800—————
2021-11-30$14.53$14.90$14.03$14.60932,900—————
2021-11-29$15.26$15.43$14.79$14.83367,400—————
2021-11-26$14.93$15.21$14.68$15.01280,500—————
2021-11-24$14.98$15.76$14.71$15.68311,700—————
2021-11-23$15.46$15.78$14.98$15.06457,200—————
2021-11-22$15.51$15.91$15.39$15.40378,600—————
2021-11-19$15.94$16.08$15.50$15.59580,100—————
2021-11-18$16.59$16.71$15.92$16.13594,900—————
2021-11-17$16.90$17.47$16.50$16.57523,200—————
2021-11-16$17.67$17.75$16.50$16.96669,800—————
2021-11-15$18.23$18.27$17.33$17.78428,000—————
2021-11-12$17.70$18.16$17.59$18.14425,200—————
2021-11-11$17.50$18.08$17.28$17.93435,700—————
2021-11-10$18.79$18.79$17.04$17.35560,000—————
2021-11-09$18.89$19.05$18.10$18.60446,200—————
2021-11-08$18.96$19.04$18.28$18.33316,000—————
2021-11-05$18.99$19.09$18.45$18.75333,900—————
2021-11-04$18.50$19.10$18.43$18.66315,700—————
2021-11-03$17.88$18.69$17.75$18.44243,300—————
2021-11-02$18.29$18.29$17.57$18.10259,100—————
2021-11-01$17.68$18.36$17.68$18.35210,500—————
2021-10-29$17.53$17.84$17.36$17.55186,100—————
2021-10-28$17.34$17.68$17.22$17.50217,400—————
2021-10-27$17.16$17.94$17.16$17.31244,800—————
2021-10-26$18.25$18.25$17.40$17.43207,200—————
2021-10-25$18.45$18.47$17.88$18.25180,500—————
2021-10-22$18.42$18.59$17.65$18.20293,800—————
2021-10-21$18.88$18.90$18.32$18.42375,500—————
2021-10-20$18.56$18.85$18.30$18.83245,400—————
2021-10-19$17.90$18.74$17.90$18.62339,000—————
2021-10-18$17.18$17.86$17.01$17.72196,500—————
2021-10-15$16.98$18.30$16.89$17.06457,600—————
2021-10-14$17.15$17.23$16.59$16.63528,900—————
2021-10-13$16.74$17.15$16.46$16.96245,100—————
2021-10-12$17.39$17.42$16.53$16.79820,700—————
2021-10-11$17.35$17.78$17.08$17.34627,300—————
2021-10-08$17.63$18.00$17.16$17.19286,600—————
2021-10-07$17.64$17.82$17.30$17.59310,500—————
2021-10-06$18.37$18.40$17.61$17.67302,300—————
2021-10-05$19.14$19.14$18.46$18.65400,900—————
2021-10-04$19.03$19.13$18.74$19.03507,900—————
2021-10-01$18.41$19.19$18.35$19.01735,400—————
2021-09-30$17.98$18.35$17.72$18.22680,600—————
2021-09-29$18.31$18.31$17.78$17.98311,400—————
2021-09-28$18.39$18.53$17.90$18.25305,800—————
2021-09-27$17.76$18.45$17.76$18.35312,600—————
2021-09-24$17.29$18.07$17.29$17.55302,000—————
2021-09-23$16.99$17.44$16.82$17.43190,700—————
2021-09-22$16.63$17.46$16.63$16.98185,500—————
2021-09-21$16.19$16.72$16.08$16.42346,400—————
2021-09-20$16.21$16.30$15.71$15.94428,000—————
2021-09-17$17.25$17.50$16.52$16.691,064,000—————
2021-09-16$17.70$17.80$17.21$17.37383,900—————
2021-09-15$17.42$17.79$17.30$17.70406,300—————
2021-09-14$17.92$18.00$17.32$17.45257,500—————
2021-09-13$17.64$18.10$17.36$17.75221,300—————
2021-09-10$17.79$18.00$17.46$17.46215,400—————
2021-09-09$17.08$18.01$17.08$17.61280,700—————
2021-09-08$17.90$18.01$17.13$17.28373,400———$0.06—
2021-09-07$18.16$18.63$17.86$17.89324,300—————
2021-09-03$17.85$18.19$17.75$18.13168,200—————
2021-09-02$17.68$18.11$17.63$17.85298,400—————
2021-09-01$17.02$17.75$17.02$17.69252,800—————
2021-08-31$16.60$17.22$16.44$17.20277,300—————
2021-08-30$17.24$17.24$16.55$16.63144,600—————
2021-08-27$16.42$17.19$16.42$17.07200,400—————
2021-08-26$16.77$17.10$16.46$16.47223,800—————
2021-08-25$16.51$16.97$16.36$16.87183,400—————
2021-08-24$16.57$16.81$16.38$16.58205,200—————
2021-08-23$16.04$16.54$15.82$16.47215,400—————
2021-08-20$15.84$16.12$15.51$15.94403,900—————
2021-08-19$15.90$16.11$15.63$15.99265,800—————
2021-08-18$16.26$16.55$16.10$16.25236,500—————
2021-08-17$15.74$16.39$15.71$16.26197,200—————
2021-08-16$15.82$16.10$15.63$15.83193,600—————
2021-08-13$15.98$16.22$15.40$16.02211,000—————
2021-08-12$16.71$16.71$15.79$15.88202,700—————
2021-08-11$16.32$16.76$16.14$16.71209,100—————
2021-08-10$15.00$16.29$15.00$16.19308,500—————
2021-08-09$16.00$16.00$14.95$15.01383,700—————
2021-08-06$15.97$16.24$15.70$16.07192,300—————
2021-08-05$16.10$16.27$15.53$15.70223,300—————
2021-08-04$16.02$16.16$15.64$15.91227,800—————
2021-08-03$16.54$16.65$15.84$16.38190,700—————
2021-08-02$16.51$16.98$16.28$16.39169,400—————
2021-07-30$16.70$16.93$16.36$16.45211,000—————
2021-07-29$16.74$16.99$16.57$16.76176,000—————
2021-07-28$16.75$16.78$16.33$16.60245,300—————
2021-07-27$16.60$16.80$15.94$16.52275,200—————
2021-07-26$16.88$17.43$16.63$16.87332,700—————
2021-07-23$16.77$16.90$16.28$16.73289,700—————
2021-07-22$16.80$16.94$16.04$16.55407,900—————
2021-07-21$15.75$16.97$15.64$16.76401,000—————
2021-07-20$14.68$15.55$14.32$15.36634,000—————
2021-07-19$15.56$15.59$14.59$14.691,017,900—————
2021-07-16$17.54$17.91$15.87$16.00628,100—————
2021-07-15$17.44$17.48$16.83$17.45941,800—————
2021-07-14$17.18$17.82$16.89$17.18290,100———$1.12—
2021-07-13$18.99$19.11$18.09$18.25288,800—————
2021-07-12$19.05$19.18$18.59$18.98175,500—————
2021-07-09$19.00$19.53$18.77$19.05153,400—————
2021-07-08$18.81$19.01$18.43$18.89180,600—————
2021-07-07$19.69$19.81$19.01$19.13188,300—————
2021-07-06$19.77$20.55$19.50$19.86252,300—————
2021-07-02$19.04$19.51$18.74$19.50193,600—————
2021-07-01$19.63$19.63$18.60$18.73188,400—————
2021-06-30$19.31$19.62$19.04$19.18188,600—————
2021-06-29$19.23$19.43$19.10$19.15252,700—————
2021-06-28$20.24$20.24$18.94$19.16244,400—————
2021-06-25$20.64$20.83$20.32$20.36348,500—————
2021-06-24$20.01$20.73$19.78$20.73124,000—————
2021-06-23$19.63$20.03$19.63$19.94134,100—————
2021-06-22$19.45$19.63$18.97$19.52124,000—————
2021-06-21$19.58$19.83$19.46$19.6298,000—————
2021-06-18$19.49$19.74$19.13$19.38238,700—————
2021-06-17$20.17$20.28$19.19$19.69120,400—————
2021-06-16$20.00$20.37$19.85$20.18124,200—————
2021-06-15$19.95$20.18$19.42$20.08110,500—————
2021-06-14$20.15$20.25$19.79$19.89126,100—————
2021-06-11$20.08$20.44$19.85$20.19135,700———$0.06—
2021-06-10$20.54$20.60$19.96$20.03150,900—————
2021-06-09$20.53$20.81$20.15$20.30183,100—————
2021-06-08$20.40$20.78$20.40$20.60135,700—————
2021-06-07$20.07$20.60$19.93$20.53216,900—————
2021-06-04$20.11$20.25$19.54$19.88215,300—————
2021-06-03$19.65$20.21$19.44$19.92116,200—————
2021-06-02$20.50$20.50$19.49$19.86299,100—————
2021-06-01$20.18$20.42$20.05$20.28250,900—————
2021-05-28$20.05$20.24$19.94$20.0474,300—————
2021-05-27$20.75$20.78$19.76$19.97215,300—————
2021-05-26$20.41$20.80$20.34$20.54112,500—————
2021-05-25$21.07$21.08$20.39$20.42164,100—————
2021-05-24$20.98$21.17$20.73$20.94155,700—————
2021-05-21$20.47$21.27$20.22$21.09169,300—————
2021-05-20$20.07$20.25$19.47$20.21187,700—————
2021-05-19$19.77$20.34$19.41$20.15110,300—————
2021-05-18$20.00$20.29$19.69$20.01153,100—————
2021-05-17$20.01$20.05$19.34$19.88101,400—————
2021-05-14$20.12$20.59$19.88$20.07125,400—————
2021-05-13$19.14$20.08$19.11$19.96156,700—————
2021-05-12$19.59$19.91$19.25$19.40148,300—————
2021-05-11$19.71$20.07$19.36$19.60211,200—————
2021-05-10$20.81$21.04$20.23$20.27163,600—————
2021-05-07$20.30$21.00$20.01$20.45345,300—————
2021-05-06$18.81$20.29$18.23$20.23542,300—————
2021-05-05$18.72$18.83$18.30$18.54181,400—————
2021-05-04$18.65$19.12$18.27$18.57228,000—————
2021-05-03$17.95$18.72$17.89$18.63221,000—————
2021-04-30$17.99$18.20$17.65$17.68177,700—————
2021-04-29$18.52$19.00$18.08$18.17154,200—————
2021-04-28$17.64$18.36$17.55$18.25137,600—————
2021-04-27$17.78$17.84$17.46$17.63187,300—————
2021-04-26$17.79$18.07$17.52$17.78168,100—————
2021-04-23$18.50$18.55$17.70$17.70324,600—————
2021-04-22$19.06$19.13$18.41$18.42169,100—————
2021-04-21$18.47$19.10$18.05$19.02223,600—————
2021-04-20$18.78$18.78$18.05$18.44248,600—————
2021-04-19$18.04$18.95$17.82$18.73269,700—————
2021-04-16$18.06$18.13$17.54$18.01190,300—————
2021-04-15$17.88$17.97$17.42$17.64156,800—————
2021-04-14$17.20$18.16$17.10$17.82263,400—————
2021-04-13$17.82$17.82$16.81$17.07281,200—————
2021-04-12$19.08$19.22$17.72$17.81354,000—————
2021-04-09$19.80$19.83$19.00$19.15204,300—————
2021-04-08$19.80$20.07$19.51$19.91240,700—————
2021-04-07$19.56$19.74$19.23$19.67248,200—————
2021-04-06$19.69$19.74$19.44$19.60299,000—————
2021-04-05$19.14$19.69$18.55$19.51641,600—————
2021-04-01$19.71$19.71$18.83$19.08620,200—————
2021-03-31$19.45$19.54$18.02$19.38616,100—————
2021-03-30$18.10$18.76$17.90$18.36235,900—————
2021-03-29$20.75$20.91$18.08$18.26305,900—————
2021-03-26$19.49$20.47$19.20$20.01250,300—————
2021-03-25$18.98$19.24$18.36$18.99239,200—————
2021-03-24$19.24$19.87$18.99$18.99151,700—————
2021-03-23$19.66$19.97$18.77$18.89142,600—————
2021-03-22$20.72$20.77$20.08$20.14125,100—————
2021-03-19$21.04$21.04$19.82$20.70477,900—————
2021-03-18$21.43$22.39$20.62$20.70240,600—————
2021-03-17$20.56$22.20$20.42$21.58309,900—————
2021-03-16$21.18$21.71$20.25$21.42301,500—————
2021-03-15$19.53$21.70$19.53$21.42316,800—————
2021-03-12$19.51$19.79$18.34$19.54402,100—————
2021-03-11$19.89$20.33$19.40$20.14261,800—————
2021-03-10$18.34$19.57$18.20$19.53214,100———$0.06—
2021-03-09$19.60$19.87$18.43$18.43185,600—————
2021-03-08$18.75$19.60$18.50$19.53320,400—————
2021-03-05$18.11$18.53$17.50$18.51258,600—————
2021-03-04$18.71$18.96$17.40$17.73291,100—————
2021-03-03$18.12$18.99$17.95$18.65221,500—————
2021-03-02$17.81$18.27$17.49$18.00218,200—————
2021-03-01$17.85$17.97$17.36$17.63157,000—————
2021-02-26$18.38$18.38$17.14$17.34154,500—————
2021-02-25$18.72$18.95$18.19$18.30179,800—————
2021-02-24$18.87$19.03$18.36$18.68211,400—————
2021-02-23$19.51$19.51$18.08$18.57246,200—————
2021-02-22$19.89$20.19$19.52$19.54144,500—————
2021-02-19$19.38$19.96$19.38$19.80159,400—————
2021-02-18$20.29$20.55$19.12$19.31191,200—————
2021-02-17$21.05$21.05$20.01$20.26142,000—————
2021-02-16$20.76$21.33$20.01$21.04257,900—————
2021-02-12$18.92$20.45$18.89$20.15244,700—————
2021-02-11$19.30$19.36$18.57$18.98148,200—————
2021-02-10$18.83$19.40$18.73$19.24184,800—————
2021-02-09$18.53$19.02$18.28$18.77144,100—————
2021-02-08$17.97$18.80$17.92$18.60278,400—————
2021-02-05$16.93$17.76$16.81$17.72201,100—————
2021-02-04$16.78$17.07$16.51$16.66205,900—————
2021-02-03$16.07$16.93$16.07$16.83165,100—————
2021-02-02$16.00$16.28$15.80$16.16177,700—————
2021-02-01$16.00$16.08$15.45$15.79233,700—————
2021-01-29$16.12$16.79$15.92$16.01192,600—————
2021-01-28$16.43$16.48$16.01$16.14207,200—————
2021-01-27$16.61$16.77$16.16$16.31171,100—————
2021-01-26$17.17$17.80$16.99$17.11142,900—————
2021-01-25$17.20$17.25$16.72$17.15146,500—————
2021-01-22$16.67$17.26$16.45$17.23147,500—————
2021-01-21$17.36$17.41$16.74$17.00134,000—————
2021-01-20$17.87$17.87$17.07$17.27133,900—————
2021-01-19$18.32$18.63$17.42$17.56225,700—————
2021-01-15$18.50$18.88$17.94$18.0791,700—————
2021-01-14$18.64$19.47$18.57$18.9483,700—————
2021-01-13$19.04$19.09$18.31$18.4891,100—————
2021-01-12$18.25$19.50$18.25$18.98208,400—————
2021-01-11$18.04$18.08$17.28$17.91175,800—————
2021-01-08$18.20$19.38$18.11$18.58163,800—————
2021-01-07$17.36$18.44$17.28$18.23154,800—————
2021-01-06$17.44$17.94$17.22$17.32193,400—————
2021-01-05$17.36$17.84$17.00$17.05166,400—————
2021-01-04$16.63$17.50$16.46$17.35155,400—————
2020-12-31$16.40$16.79$16.20$16.33154,300—————
2020-12-30$16.30$16.53$15.94$16.38162,300—————
2020-12-29$16.35$16.35$15.76$16.19103,800—————
2020-12-28$16.79$16.79$16.14$16.24105,900—————
2020-12-24$16.61$16.70$16.07$16.5563,300—————
2020-12-23$15.80$17.10$15.79$16.54145,900—————
2020-12-22$16.05$16.05$15.44$15.63230,200—————
2020-12-21$16.55$16.80$15.80$16.21216,300—————
2020-12-18$17.50$17.70$17.08$17.08301,100—————
2020-12-17$17.56$17.60$17.20$17.4699,700—————
2020-12-16$17.91$17.95$17.40$17.47111,300—————
2020-12-15$17.62$17.95$17.24$17.77133,400—————
2020-12-14$18.50$18.60$17.42$17.49168,800—————
2020-12-11$19.09$19.34$18.58$18.66103,300—————
2020-12-10$18.15$19.40$18.15$19.31176,400—————
2020-12-09$18.34$18.62$18.06$18.24117,400—————
2020-12-08$18.22$18.78$18.22$18.34103,800—————
2020-12-07$18.40$18.70$18.21$18.34160,600———$0.06—
2020-12-04$17.51$18.80$17.51$18.36185,000—————
2020-12-03$16.70$17.37$16.70$17.2790,700—————
2020-12-02$16.89$17.28$16.67$16.82130,300—————
2020-12-01$17.25$17.86$16.85$16.93248,400—————
2020-11-30$17.45$17.50$16.48$16.89261,400—————
2020-11-27$17.52$18.00$17.17$17.7664,900—————
2020-11-25$17.32$17.66$16.60$17.56174,000—————
2020-11-24$18.07$18.13$17.06$17.33328,100—————
2020-11-23$17.20$18.01$17.20$17.71205,300—————
2020-11-20$16.68$17.25$16.51$17.06137,200—————
2020-11-19$16.44$16.94$16.06$16.87137,600—————
2020-11-18$17.16$17.54$16.44$16.53180,100—————
2020-11-17$16.66$17.64$16.20$17.08252,800—————
2020-11-16$16.39$16.98$16.27$16.92267,700—————
2020-11-13$15.56$15.98$15.35$15.93160,900—————
2020-11-12$15.88$15.89$14.82$15.36169,000—————
2020-11-11$16.54$16.54$15.75$16.03161,500—————
2020-11-10$15.94$16.68$15.66$16.49229,900—————
2020-11-09$15.62$16.16$15.21$15.68334,000—————
2020-11-06$15.90$15.90$14.48$14.55209,200—————
2020-11-05$13.79$15.01$13.79$14.88327,000—————
2020-11-04$13.78$14.03$13.41$13.67166,300—————
2020-11-03$14.17$14.40$13.70$13.93199,400—————
2020-11-02$13.76$14.21$13.63$13.95196,000—————
2020-10-30$13.46$13.56$13.15$13.54227,900—————
2020-10-29$12.90$13.59$12.44$13.52196,900—————
2020-10-28$13.29$13.43$12.86$12.90301,100—————
2020-10-27$13.81$13.92$13.56$13.68358,200—————
2020-10-26$13.72$13.99$12.92$13.94302,600—————
2020-10-23$14.50$14.55$13.87$14.13318,300—————
2020-10-22$14.32$14.73$14.21$14.71217,200—————
2020-10-21$14.26$14.46$14.09$14.26253,100—————
2020-10-20$14.96$14.96$14.64$14.75137,300—————
2020-10-19$15.31$15.54$14.83$14.84179,900—————
2020-10-16$15.80$16.25$15.58$15.60124,500—————
2020-10-15$15.56$16.18$15.44$16.07137,200—————
2020-10-14$15.23$16.19$15.23$15.80143,700—————
2020-10-13$15.10$15.50$15.02$15.18126,900—————
2020-10-12$15.61$15.71$14.94$15.40171,600—————
2020-10-09$16.10$16.45$15.67$15.74136,300—————
2020-10-08$15.35$15.90$15.10$15.81255,200—————
2020-10-07$15.44$15.62$15.18$15.28173,500—————
2020-10-06$16.00$16.05$15.21$15.30164,800—————
2020-10-05$15.11$15.89$15.11$15.82185,000—————
2020-10-02$14.63$15.08$14.49$15.06105,900—————
2020-10-01$14.64$14.91$14.38$14.88123,100—————
2020-09-30$14.68$15.10$14.52$14.61173,700—————
2020-09-29$14.54$14.78$14.10$14.49169,000—————
2020-09-28$14.49$14.75$14.04$14.37261,800—————
2020-09-25$14.15$14.57$14.15$14.43120,600—————
2020-09-24$14.45$14.45$13.92$14.18206,600—————
2020-09-23$14.69$14.73$14.18$14.38320,800—————
2020-09-22$15.35$15.44$14.55$14.75287,300—————
2020-09-21$16.23$16.27$15.27$15.32251,400—————
2020-09-18$16.94$16.94$16.40$16.52298,900—————
2020-09-17$17.04$17.42$16.74$16.86156,100—————
2020-09-16$16.94$17.42$16.90$17.16239,700—————
2020-09-15$17.83$17.83$16.68$16.85237,300—————
2020-09-14$16.91$17.65$16.83$17.49139,200—————
2020-09-11$16.62$17.71$16.62$16.88246,400—————
2020-09-10$15.84$16.78$15.70$16.56316,900—————
2020-09-09$15.93$16.16$15.82$15.84147,400—————
2020-09-08$15.33$16.11$15.28$15.90243,000———$0.06—
2020-09-04$15.84$15.91$15.14$15.78190,500—————
2020-09-03$16.02$16.20$15.64$15.66221,700—————
2020-09-02$16.09$16.22$15.80$16.10236,200—————
2020-09-01$16.76$16.83$16.06$16.11198,000—————
2020-08-31$16.92$17.26$16.54$16.96218,300—————
2020-08-28$16.68$16.95$16.40$16.93233,500—————
2020-08-27$17.34$17.45$16.35$16.45267,900—————
2020-08-26$18.10$18.10$17.35$17.41198,700—————
2020-08-25$17.86$18.35$17.82$18.25179,200—————
2020-08-24$17.90$17.90$17.44$17.71129,600—————
2020-08-21$17.81$17.99$17.43$17.83246,000—————
2020-08-20$17.71$18.25$17.71$17.99147,400—————
2020-08-19$18.32$18.32$17.34$17.81257,100—————
2020-08-18$18.57$18.81$18.25$18.40120,300—————
2020-08-17$19.05$19.05$18.52$18.64134,500—————
2020-08-14$18.29$19.18$18.29$19.05140,100—————
2020-08-13$18.32$18.85$18.21$18.55219,400—————
2020-08-12$18.26$18.61$18.19$18.51153,400—————
2020-08-11$17.60$18.68$17.53$17.89291,700—————
2020-08-10$17.48$17.63$16.94$17.34263,300—————
2020-08-07$17.94$18.43$17.00$17.39504,500—————
2020-08-06$17.47$17.70$17.17$17.26220,900—————
2020-08-05$18.01$18.01$17.17$17.40208,900—————
2020-08-04$17.13$17.79$17.10$17.48184,300—————
2020-08-03$17.30$17.38$16.93$17.09182,200—————
2020-07-31$17.32$17.38$16.76$17.27185,900—————
2020-07-30$17.64$17.64$17.00$17.30151,200—————
2020-07-29$17.36$17.93$17.28$17.89158,500—————
2020-07-28$16.92$17.34$16.88$17.27114,900—————
2020-07-27$17.06$17.30$16.76$17.12129,900—————
2020-07-24$17.00$17.58$16.99$17.13233,900—————
2020-07-23$16.47$17.53$16.45$17.12190,300—————
2020-07-22$16.10$16.44$15.86$16.40308,600—————
2020-07-21$16.55$16.92$16.31$16.39203,300—————
2020-07-20$16.50$16.69$16.02$16.52225,700—————
2020-07-17$16.37$16.90$16.37$16.52226,100—————
2020-07-16$16.86$17.00$16.35$16.41180,200—————
2020-07-15$16.96$17.45$16.66$16.96346,400—————
2020-07-14$16.14$16.70$16.01$16.65200,000—————
2020-07-13$16.50$16.88$15.92$16.12400,900—————
2020-07-10$15.37$16.79$15.26$16.52413,600—————
2020-07-09$16.08$16.11$15.15$15.25285,100—————
2020-07-08$15.80$16.38$15.75$16.06205,100—————
2020-07-07$16.46$16.51$15.70$15.72205,400—————
2020-07-06$16.01$16.65$15.80$16.57390,700—————
2020-07-02$17.50$17.50$15.71$15.73353,900—————
2020-07-01$16.35$17.25$16.35$17.14231,600—————
2020-06-30$17.16$17.36$16.05$16.34316,500—————
2020-06-29$16.46$17.47$16.35$17.29318,400—————
2020-06-26$16.55$16.55$15.93$16.05443,400—————
2020-06-25$16.79$16.91$16.31$16.67230,600—————
2020-06-24$17.40$17.43$16.46$16.85299,400—————
2020-06-23$17.82$17.82$17.33$17.59244,200—————
2020-06-22$18.30$18.30$17.45$17.56281,900—————
2020-06-19$18.76$18.81$18.03$18.49361,000—————
2020-06-18$18.33$18.87$18.28$18.74258,600—————
2020-06-17$19.66$19.84$18.46$18.50365,000—————
2020-06-16$20.41$20.41$19.48$19.86314,800—————
2020-06-15$19.22$20.17$18.91$19.71343,600—————
2020-06-12$20.61$20.61$19.30$19.89284,500—————
2020-06-11$20.52$21.01$19.78$19.80320,600—————
2020-06-10$22.98$23.00$21.29$21.37328,300—————
2020-06-09$22.79$23.32$21.70$23.12348,400—————
2020-06-08$21.86$23.34$21.84$23.32403,800—————
2020-06-05$20.75$21.70$20.66$21.61543,800———$0.06—
2020-06-04$20.23$20.53$19.62$20.48669,500—————
2020-06-03$21.69$21.69$20.65$20.75516,100—————
2020-06-02$22.50$22.70$21.10$21.40595,600—————
2020-06-01$22.87$23.87$22.80$23.21438,100—————
2020-05-29$21.55$22.83$21.55$22.68367,000—————
2020-05-28$23.60$24.00$21.76$21.85268,300—————
2020-05-27$22.71$23.62$22.18$23.54367,000—————
2020-05-26$22.00$22.88$21.66$22.46365,800—————
2020-05-22$21.66$21.80$20.44$21.53248,300—————
2020-05-21$21.84$21.89$21.02$21.66453,000—————
2020-05-20$20.51$21.82$20.50$20.99456,500—————
2020-05-19$20.99$21.08$20.35$20.36370,400—————
2020-05-18$21.45$21.58$20.61$20.82455,500—————
2020-05-15$20.83$21.41$20.24$21.30373,600—————
2020-05-14$21.59$21.79$20.58$20.87398,700—————
2020-05-13$21.51$22.37$21.04$22.02352,100—————
2020-05-12$21.99$22.42$21.50$21.63380,200—————
2020-05-11$21.45$22.55$20.77$22.17811,300—————
2020-05-08$21.50$21.98$21.14$21.82469,200—————
2020-05-07$21.00$21.74$20.39$21.49973,300—————
2020-05-06$22.57$22.96$20.70$20.79762,100—————
2020-05-05$25.83$25.88$22.40$22.51863,100—————
2020-05-04$24.05$25.47$23.64$25.39510,000—————
2020-05-01$23.83$24.98$23.52$23.93564,300—————
2020-04-30$24.38$25.57$23.55$24.20785,000—————
2020-04-29$26.89$26.90$24.56$24.66767,500—————
2020-04-28$29.21$29.30$26.38$27.16542,600—————
2020-04-27$27.40$28.45$27.01$28.291,187,200—————
2020-04-24$26.39$26.84$25.42$26.12358,200—————
2020-04-23$28.25$28.38$25.41$26.31695,400—————
2020-04-22$27.20$27.71$26.25$27.29704,800—————
2020-04-21$26.85$27.99$25.63$26.40803,900—————
2020-04-20$24.90$25.88$23.97$25.82861,800—————
2020-04-17$23.40$24.09$23.40$23.98354,700—————
2020-04-16$23.35$24.08$22.95$23.23475,900—————
2020-04-15$23.01$23.84$22.78$23.21547,100—————
2020-04-14$22.50$23.56$22.35$23.48339,600—————
2020-04-13$23.51$24.69$21.51$21.89651,000—————
2020-04-09$20.38$23.22$18.61$23.061,048,000—————
2020-04-08$20.07$21.15$19.73$19.85801,400—————
2020-04-07$21.24$21.47$19.47$19.87656,600—————
2020-04-06$21.08$22.04$20.64$20.97575,800—————
2020-04-03$21.53$22.58$20.05$20.44392,200—————
2020-04-02$23.50$23.64$18.28$21.931,105,500—————
2020-04-01$23.66$24.78$23.04$23.53403,300—————
2020-03-31$24.81$24.81$23.14$23.89559,500—————
2020-03-30$24.98$25.50$23.01$23.96911,000—————
2020-03-27$20.49$23.17$20.12$22.71555,800—————
2020-03-26$19.76$21.25$19.35$20.84339,300—————
2020-03-25$20.50$21.46$19.05$19.13403,400—————
2020-03-24$19.19$20.65$19.19$20.54337,600—————
2020-03-23$17.71$19.43$16.93$18.69520,200—————
2020-03-20$19.26$19.63$17.26$17.43565,600—————
2020-03-19$16.50$19.82$14.89$18.99550,800—————
2020-03-18$18.97$20.09$15.66$16.58737,800—————
2020-03-17$19.99$20.30$18.64$20.16781,600—————
2020-03-16$20.75$21.41$18.81$19.49593,900———$0.06—
2020-03-13$22.76$23.86$21.53$23.44835,400—————
2020-03-12$20.28$23.49$19.86$21.19795,100—————
2020-03-11$21.69$22.61$20.86$21.65751,000—————
2020-03-10$20.44$22.78$20.35$22.10928,100—————
2020-03-09$18.99$20.85$18.55$19.94832,200—————
2020-03-06$17.81$19.84$17.61$19.47487,700—————
2020-03-05$19.27$19.45$17.61$18.31773,100—————
2020-03-04$22.27$22.27$19.30$19.69593,300—————
2020-03-03$20.80$21.51$19.95$20.59657,100—————
2020-03-02$20.00$20.97$19.75$20.93919,000—————
2020-02-28$18.30$19.89$18.23$19.89663,300—————
2020-02-27$18.27$19.51$18.06$18.75343,100—————
2020-02-26$18.83$19.37$18.54$18.70256,400—————
2020-02-25$19.32$19.32$18.65$18.72307,000—————
2020-02-24$19.43$19.43$18.92$19.13264,700—————
2020-02-21$20.55$20.55$19.90$20.25352,700—————
2020-02-20$20.76$20.87$20.26$20.60307,500—————
2020-02-19$20.65$20.88$20.42$20.82188,700—————
2020-02-18$21.11$21.11$20.45$20.60371,700—————
2020-02-14$21.28$21.56$20.91$21.22151,700—————
2020-02-13$21.62$21.92$21.16$21.26192,500—————
2020-02-12$21.50$22.15$21.38$21.73311,500—————
2020-02-11$20.51$21.25$20.51$21.20334,900—————
2020-02-10$20.30$20.69$20.04$20.30252,400—————
2020-02-07$22.06$22.06$20.36$20.47443,300—————
2020-02-06$22.86$22.86$22.33$22.36922,500—————
2020-02-05$22.56$23.06$22.56$22.94319,900—————
2020-02-04$22.29$22.87$22.08$22.33352,800—————
2020-02-03$22.26$22.41$21.78$21.95330,100—————
2020-01-31$22.16$22.43$21.73$22.26475,100—————
2020-01-30$23.37$23.37$21.88$22.37454,500—————
2020-01-29$24.00$24.23$23.54$23.58293,700—————
2020-01-28$24.16$24.41$23.97$24.12359,100—————
2020-01-27$24.24$24.52$23.50$24.11287,900—————
2020-01-24$25.96$26.23$24.42$24.60417,000—————
2020-01-23$26.06$26.39$25.05$25.97500,400—————
2020-01-22$26.79$26.82$26.07$26.31344,500—————
2020-01-21$26.59$27.20$26.50$26.80402,100—————
2020-01-17$27.18$27.73$26.39$26.55421,200—————
2020-01-16$27.55$27.67$26.13$27.06596,400—————
2020-01-15$28.20$28.37$26.95$27.31835,800—————
2020-01-14$29.08$29.35$28.23$28.32394,000—————
2020-01-13$29.19$29.51$28.41$29.02369,700—————
2020-01-10$29.83$29.91$28.90$29.08443,500—————
2020-01-09$29.73$30.20$29.46$29.78570,700—————
2020-01-08$31.17$31.39$29.42$29.67563,200—————
2020-01-07$29.96$30.75$29.77$30.63603,800—————
2020-01-06$30.08$30.34$29.67$29.96350,100—————
2020-01-03$29.88$30.56$29.58$30.00429,800—————
2020-01-02$29.80$29.97$29.51$29.82244,200—————
2019-12-31$29.28$29.97$29.12$29.76292,700—————
2019-12-30$28.91$29.59$28.91$29.38285,700—————
2019-12-27$29.38$29.47$28.90$28.96145,200—————
2019-12-26$29.12$30.02$29.12$29.29179,200—————
2019-12-24$29.43$29.89$29.15$29.2458,600—————
2019-12-23$28.96$29.67$28.63$29.40175,100—————
2019-12-20$29.62$30.18$29.03$29.06420,700—————
2019-12-19$28.37$30.15$28.37$30.04227,700—————
2019-12-18$28.24$28.53$28.00$28.40174,200—————
2019-12-17$28.14$28.79$27.92$28.19205,400—————
2019-12-16$27.96$28.41$27.96$28.13383,300—————
2019-12-13$27.57$27.90$27.31$27.85113,400—————
2019-12-12$27.60$28.13$27.40$27.56203,700—————
2019-12-11$27.95$28.02$27.60$27.66131,000—————
2019-12-10$27.64$28.16$27.59$27.74238,600—————
2019-12-09$27.70$28.00$27.13$27.64184,500—————
2019-12-06$26.99$27.82$26.84$27.73359,500—————
2019-12-05$26.40$27.15$26.22$26.83136,900—————
2019-12-04$26.08$26.78$25.97$26.36275,600—————
2019-12-03$26.09$26.09$25.59$25.99321,800—————
2019-12-02$26.44$26.52$25.94$26.24167,100—————
2019-11-29$26.46$26.69$26.12$26.4883,900—————
2019-11-27$27.05$27.15$25.78$26.44132,700—————
2019-11-26$27.53$27.53$26.57$26.94207,000—————
2019-11-25$27.15$27.67$27.01$27.60200,500—————
2019-11-22$27.10$27.28$26.39$26.98227,100—————
2019-11-21$26.79$27.18$26.12$27.03216,300—————
2019-11-20$26.15$27.02$26.06$26.76240,500—————
2019-11-19$25.62$26.27$25.38$26.05140,000—————
2019-11-18$26.02$26.03$25.39$25.7299,300—————
2019-11-15$26.00$26.44$25.63$26.13173,200—————
2019-11-14$25.11$25.84$25.08$25.81216,000—————
2019-11-13$25.48$25.77$25.07$25.13126,000—————
2019-11-12$25.12$26.11$25.09$25.59218,600—————
2019-11-11$24.07$25.10$23.82$25.10258,100—————
2019-11-08$23.40$24.58$23.23$24.35252,600—————
2019-11-07$24.23$25.10$23.06$23.40345,500—————
2019-11-06$25.25$25.47$23.87$24.09351,900—————
2019-11-05$26.17$26.35$25.23$25.29312,000—————
2019-11-04$25.50$25.75$25.38$25.66213,400—————
2019-11-01$25.12$25.46$25.00$25.29378,500—————
2019-10-31$26.00$26.15$25.01$25.14154,000—————
2019-10-30$25.86$26.02$25.44$25.98183,300—————
2019-10-29$26.00$26.14$25.67$25.85141,500—————
2019-10-28$26.50$27.01$26.15$26.21142,400—————
2019-10-25$26.09$26.81$25.71$26.34202,300—————
2019-10-24$26.88$26.88$25.50$26.18409,500—————
2019-10-23$25.11$26.83$25.00$26.52405,400—————
2019-10-22$24.65$25.22$24.54$24.78291,100—————
2019-10-21$25.54$25.79$24.55$24.63198,200—————
2019-10-18$25.00$25.64$25.00$25.36198,200—————
2019-10-17$25.26$25.67$24.94$25.05273,200—————
2019-10-16$24.70$25.66$24.70$25.12217,900—————
2019-10-15$25.75$25.91$24.74$24.80301,400—————
2019-10-14$25.67$26.50$25.62$25.88424,400—————
2019-10-11$25.39$26.32$25.25$25.46613,700—————
2019-10-10$23.84$24.50$23.17$24.42543,700—————
2019-10-09$24.68$25.33$23.51$23.99461,300—————
2019-10-08$23.72$24.82$23.51$24.22543,600—————
2019-10-07$22.92$23.93$22.23$23.83913,000—————
2019-10-04$19.80$21.43$19.80$20.75437,600—————
2019-10-03$19.70$19.93$19.26$19.70191,000—————
2019-10-02$19.59$19.77$19.14$19.72222,700—————
2019-10-01$19.49$20.39$19.30$19.79319,600—————
2019-09-30$19.44$19.46$19.09$19.26364,800—————
2019-09-27$19.07$19.38$18.85$19.14241,100—————
2019-09-26$18.68$19.33$18.67$19.14265,300—————
2019-09-25$17.89$18.67$17.71$18.67176,000—————
2019-09-24$18.37$18.46$17.77$17.93276,300—————
2019-09-23$18.15$18.44$18.11$18.37116,300—————
2019-09-20$18.50$18.64$18.11$18.27328,100—————
2019-09-19$18.39$18.56$18.22$18.38126,600—————
2019-09-18$18.56$18.68$18.30$18.37123,000—————
2019-09-17$18.93$19.15$18.36$18.66157,800—————
2019-09-16$19.20$19.74$18.81$18.98403,800—————
2019-09-13$19.10$19.20$18.88$19.01273,100—————
2019-09-12$18.78$19.20$18.49$19.00181,900—————
2019-09-11$18.98$19.28$18.55$18.89158,300—————
2019-09-10$18.42$19.15$18.34$18.89206,500—————
2019-09-09$18.12$18.72$17.95$18.32123,300—————
2019-09-06$17.96$18.28$17.81$17.9553,600—————
2019-09-05$17.90$18.44$17.85$17.93136,900—————
2019-09-04$17.49$17.81$17.37$17.70106,400—————
2019-09-03$16.92$17.39$16.75$17.30144,600—————
2019-08-30$17.35$17.47$17.12$17.2286,100—————
2019-08-29$17.22$17.55$17.11$17.2278,900—————
2019-08-28$16.98$17.25$16.90$17.0678,600—————
2019-08-27$16.97$17.67$16.65$16.96261,000—————
2019-08-26$16.68$16.92$16.64$16.8489,000—————
2019-08-23$16.86$17.10$16.53$16.62112,900—————
2019-08-22$16.99$17.34$16.90$17.07135,900—————
2019-08-21$16.77$16.96$16.66$16.9157,000—————
2019-08-20$16.55$16.67$16.40$16.5980,400—————
2019-08-19$16.27$16.63$16.08$16.58105,100—————
2019-08-16$16.00$16.32$15.99$16.03126,000—————
2019-08-15$15.95$16.08$15.66$15.94157,100—————
2019-08-14$15.90$16.05$15.72$16.00216,700—————
2019-08-13$15.71$16.22$15.68$16.21125,500—————
2019-08-12$15.76$16.02$15.49$15.77183,600—————
2019-08-09$15.96$16.13$15.64$15.88202,700—————
2019-08-08$15.61$16.15$15.15$15.94409,600—————
2019-08-07$15.58$15.82$15.25$15.61150,200—————
2019-08-06$15.42$15.77$15.39$15.76177,200—————
2019-08-05$15.76$15.76$15.22$15.34177,500—————
2019-08-02$16.47$16.56$15.88$15.99159,700—————
2019-08-01$16.81$17.08$16.43$16.47194,400—————
2019-07-31$16.97$17.47$16.97$17.01189,900—————
2019-07-30$16.83$17.07$16.61$16.97113,200—————
2019-07-29$17.40$17.51$16.84$16.92130,500—————
2019-07-26$17.38$17.45$17.17$17.40110,700—————
2019-07-25$17.93$17.93$17.20$17.32112,300—————
2019-07-24$17.57$17.91$17.46$17.89115,800—————
2019-07-23$17.46$17.58$17.27$17.54139,300—————
2019-07-22$17.57$17.63$17.09$17.33167,200—————
2019-07-19$17.75$17.85$17.50$17.58187,700—————
2019-07-18$17.82$17.82$17.26$17.64188,700—————
2019-07-17$18.89$19.01$17.75$17.77127,100—————
2019-07-16$18.70$19.09$18.54$18.9091,200—————
2019-07-15$19.46$19.46$18.71$18.76146,000—————
2019-07-12$19.22$19.66$19.01$19.46256,800—————
2019-07-11$19.24$19.39$19.09$19.20196,400—————
2019-07-10$19.18$19.53$19.05$19.11268,100—————
2019-07-09$18.96$19.01$18.77$19.0088,900—————
2019-07-08$19.15$19.20$18.90$18.98108,600—————
2019-07-05$18.59$19.06$18.48$19.0483,600—————
2019-07-03$19.14$19.14$18.49$18.5851,100—————
2019-07-02$19.37$19.54$18.87$19.00154,200—————
2019-07-01$19.20$19.88$19.14$19.37247,600—————
2019-06-28$19.09$19.41$18.91$19.00766,300—————
2019-06-27$18.69$19.07$18.69$19.00125,300—————
2019-06-26$18.26$18.72$18.26$18.6591,000—————
2019-06-25$17.76$18.17$17.75$18.1674,800—————
2019-06-24$18.11$18.25$17.63$17.81120,500—————
2019-06-21$18.41$18.61$18.02$18.12184,500—————
2019-06-20$18.30$18.61$18.11$18.48178,100—————
2019-06-19$17.79$18.10$17.79$17.88167,200—————
2019-06-18$17.79$18.04$17.71$17.75199,100—————
2019-06-17$17.27$17.67$17.22$17.6689,200—————
2019-06-14$17.37$17.49$17.17$17.28126,500—————
2019-06-13$17.43$17.45$17.18$17.36262,400—————
2019-06-12$18.02$18.03$17.17$17.22172,800—————
2019-06-11$18.04$18.47$17.89$18.17137,500—————
2019-06-10$18.41$18.41$17.68$17.80209,000—————
2019-06-07$18.07$18.43$18.07$18.31102,400—————
2019-06-06$18.21$18.39$17.87$18.00110,000—————
2019-06-05$18.30$18.34$17.90$18.10149,800—————
2019-06-04$17.95$18.36$17.81$18.30155,900—————
2019-06-03$17.54$17.99$17.54$17.82104,300—————
2019-05-31$17.47$17.80$17.28$17.80144,800—————
2019-05-30$18.15$18.45$17.51$17.64135,400—————
2019-05-29$18.02$18.22$17.78$18.16179,100—————
2019-05-28$18.64$18.70$18.19$18.24105,400—————
2019-05-24$19.19$19.19$18.52$18.5981,800—————
2019-05-23$19.32$19.61$18.73$18.98147,500—————
2019-05-22$19.60$19.71$19.48$19.60103,100—————
2019-05-21$19.43$19.97$19.43$19.68121,400—————
2019-05-20$19.43$20.04$19.37$19.80122,200—————
2019-05-17$20.07$20.29$19.40$19.43104,800—————
2019-05-16$20.19$20.41$20.06$20.20599,900—————
2019-05-15$20.13$20.46$19.98$20.15420,800—————
2019-05-14$19.90$20.20$19.89$20.14100,400—————
2019-05-13$19.86$20.20$19.63$19.73160,000—————
2019-05-10$19.43$20.29$19.43$20.04219,400—————
2019-05-09$18.61$19.58$18.56$19.43208,200—————
2019-05-08$18.34$18.83$18.26$18.71116,600—————
2019-05-07$18.21$18.40$17.96$18.36201,500—————
2019-05-06$18.29$18.44$17.88$18.36144,300—————
2019-05-03$17.96$18.58$17.96$18.39158,600—————
2019-05-02$17.78$18.15$17.75$17.87369,000—————
2019-05-01$17.78$18.17$17.72$17.90191,400—————
2019-04-30$18.23$18.25$17.67$17.82195,200—————
2019-04-29$18.23$18.35$18.00$18.10141,800—————
2019-04-26$18.46$18.48$17.84$18.12174,400—————
2019-04-25$19.28$19.28$18.34$18.42219,200—————
2019-04-24$18.84$20.00$18.65$19.40197,500—————
2019-04-23$19.46$19.50$18.87$18.89176,100—————
2019-04-22$19.30$19.65$19.13$19.48277,000—————
2019-04-18$19.82$20.09$19.23$19.25169,800—————
2019-04-17$19.57$19.85$19.49$19.84106,700—————
2019-04-16$19.88$20.00$19.28$19.50127,800—————
2019-04-15$19.95$20.01$19.78$19.84149,400—————
2019-04-12$19.31$20.07$19.31$19.89309,700—————
2019-04-11$18.89$19.35$18.77$19.19364,200—————
2019-04-10$18.28$18.80$18.28$18.74450,600—————
2019-04-09$17.55$18.34$17.42$18.14299,800—————
2019-04-08$17.36$18.15$17.30$17.55400,000—————
2019-04-05$17.06$17.25$16.94$17.21228,500—————
2019-04-04$17.14$17.20$16.93$17.0467,500—————
2019-04-03$17.29$17.39$16.70$17.12248,200—————
2019-04-02$17.28$17.41$17.00$17.15147,200—————
2019-04-01$17.26$17.47$17.12$17.2972,500—————
2019-03-29$17.54$17.54$17.08$17.1474,000—————
2019-03-28$17.70$17.84$17.14$17.3670,100—————
2019-03-27$17.92$18.02$17.53$17.7594,600—————
2019-03-26$18.28$18.46$17.84$18.00116,600—————
2019-03-25$17.49$18.46$17.49$18.15205,200—————
2019-03-22$18.00$18.02$17.15$17.58244,100—————
2019-03-21$18.48$18.53$18.23$18.30188,900—————
2019-03-20$18.44$18.68$18.34$18.48414,500—————
2019-03-19$18.89$18.97$18.39$18.48191,400—————
2019-03-18$18.61$19.48$18.61$18.90282,000—————
2019-03-15$18.37$18.76$18.35$18.59456,300—————
2019-03-14$18.68$18.68$18.11$18.37156,400—————
2019-03-13$19.05$19.25$18.54$18.65496,400—————
2019-03-12$18.90$19.61$18.69$18.90469,300—————
2019-03-11$16.87$17.44$16.87$17.35445,700—————
2019-03-08$16.70$16.88$16.30$16.78179,800—————
2019-03-07$16.91$16.93$16.66$16.7862,200—————
2019-03-06$17.42$17.42$16.76$16.9289,300—————
2019-03-05$17.20$17.53$17.20$17.44117,200—————
2019-03-04$16.75$17.20$16.73$17.08136,800—————
2019-03-01$16.78$16.99$16.57$16.6668,100—————
2019-02-28$16.98$17.00$16.48$16.6495,200—————
2019-02-27$17.24$17.26$16.76$16.97102,800—————
2019-02-26$17.51$17.58$17.07$17.2294,400—————
2019-02-25$18.14$18.29$17.49$17.4974,100—————
2019-02-22$17.42$18.33$17.32$18.11118,800—————
2019-02-21$17.26$17.38$17.04$17.33107,900—————
2019-02-20$18.29$18.30$17.22$17.26118,100—————
2019-02-19$17.71$18.70$17.67$18.26242,600—————
2019-02-15$17.23$17.82$17.23$17.7193,200—————
2019-02-14$17.10$17.38$17.03$17.1293,300—————
2019-02-13$17.50$17.60$17.01$17.1370,100—————
2019-02-12$16.56$17.58$16.56$17.51122,700—————
2019-02-11$16.41$16.50$16.10$16.47107,400—————
2019-02-08$16.45$16.57$15.98$16.4375,200—————
2019-02-07$17.03$17.05$16.45$16.5256,000—————
2019-02-06$17.44$17.48$17.03$17.1248,400—————
2019-02-05$18.14$18.20$17.41$17.4759,900—————
2019-02-04$17.98$18.20$17.96$18.1686,000—————
2019-02-01$18.13$18.17$17.92$18.0052,100—————
2019-01-31$17.90$18.20$17.84$18.1270,000—————
2019-01-30$17.53$17.98$17.36$17.8948,600—————
2019-01-29$17.46$17.53$17.17$17.4350,300—————
2019-01-28$17.10$17.48$16.93$17.4357,000—————
2019-01-25$17.19$17.50$17.01$17.4454,200—————
2019-01-24$17.06$17.11$16.81$17.0192,700—————
2019-01-23$17.44$17.51$16.90$16.9870,600—————
2019-01-22$18.24$18.44$17.53$17.6781,600—————
2019-01-18$18.10$18.49$17.96$18.4776,100—————
2019-01-17$17.69$18.05$17.68$17.9658,200—————
2019-01-16$17.57$17.97$17.49$17.8439,500—————
2019-01-15$17.51$17.78$17.27$17.5230,500—————
2019-01-14$17.48$17.59$17.20$17.4880,000—————
2019-01-11$17.33$17.68$17.24$17.53102,500—————
2019-01-10$18.24$18.30$17.44$17.50129,800—————
2019-01-09$19.04$19.41$18.36$18.4295,400—————
2019-01-08$19.38$19.40$18.85$18.9787,000—————
2019-01-07$18.80$19.38$18.80$19.1194,400—————
2019-01-04$18.03$18.76$18.03$18.7686,100—————
2019-01-03$17.73$18.05$17.42$17.7981,500—————
2019-01-02$16.74$17.77$16.61$17.70116,300—————
2018-12-31$16.96$16.96$16.50$16.8474,400—————
2018-12-28$16.97$17.39$16.63$16.7972,000—————
2018-12-27$17.35$17.35$16.30$16.90147,500—————
2018-12-26$16.80$17.61$16.78$17.5868,700—————
2018-12-24$16.51$17.13$16.43$16.7485,200—————
2018-12-21$16.84$17.40$16.69$16.71258,700—————
2018-12-20$17.14$17.42$16.78$16.84109,900—————
2018-12-19$17.18$17.82$16.94$17.11171,300—————
2018-12-18$18.00$18.15$16.99$17.17116,600—————
2018-12-17$18.44$18.67$17.67$17.7697,400—————
2018-12-14$18.66$18.88$18.24$18.34189,600—————
2018-12-13$18.77$19.44$18.50$18.92151,700—————
2018-12-12$18.51$19.00$18.35$18.6286,800—————
2018-12-11$18.35$18.53$18.02$18.1588,300—————
2018-12-10$18.13$18.24$17.63$18.0286,100—————
2018-12-07$18.70$19.00$18.30$18.37113,200—————
2018-12-06$18.25$18.46$17.86$18.45144,800—————
2018-12-04$19.00$19.40$18.19$18.35180,100—————
2018-12-03$19.59$19.76$19.13$19.4595,100—————
2018-11-30$19.09$19.45$18.71$19.28143,800—————
2018-11-29$19.11$20.24$19.11$19.22194,200—————
2018-11-28$19.18$19.28$18.42$19.09458,800—————
2018-11-27$17.42$19.21$17.42$19.1997,700—————
2018-11-26$17.33$17.48$17.09$17.44122,500—————
2018-11-23$16.69$17.35$16.63$17.1751,700—————
2018-11-21$16.20$17.19$16.10$16.89157,300—————
2018-11-20$16.50$16.50$15.61$16.10427,800—————
2018-11-19$16.96$17.21$16.50$16.68104,800—————
2018-11-16$17.26$17.48$16.89$17.06155,200—————
2018-11-15$17.16$17.46$17.09$17.4066,100—————
2018-11-14$17.23$17.49$16.95$17.2296,900—————
2018-11-13$17.55$17.91$16.96$17.09132,600—————
2018-11-12$17.71$17.74$17.33$17.41130,300—————
2018-11-09$18.50$18.50$17.53$17.79212,000—————
2018-11-08$19.60$19.60$18.67$18.81193,500—————
2018-11-07$21.10$21.21$19.47$19.61301,900—————
2018-11-06$21.70$22.28$21.63$22.27286,600—————
2018-11-05$21.75$21.85$21.55$21.74124,300—————
2018-11-02$21.75$22.34$21.62$21.75201,800—————
2018-11-01$21.66$22.20$21.51$21.75248,700—————
2018-10-31$21.75$21.75$21.42$21.5185,400—————
2018-10-30$21.75$21.99$21.32$21.75103,100—————
2018-10-29$20.80$22.17$20.78$21.67221,400—————
2018-10-26$19.70$20.56$19.64$20.4496,700—————
2018-10-25$19.93$20.48$19.75$19.7984,600—————
2018-10-24$21.12$21.12$19.74$19.7771,000—————
2018-10-23$20.90$21.11$20.38$21.0298,700—————
2018-10-22$21.39$21.42$21.05$21.2788,100—————
2018-10-19$21.25$21.59$20.98$21.51153,600—————
2018-10-18$21.49$21.82$21.03$21.0454,500—————
2018-10-17$21.43$21.75$21.05$21.6464,800—————
2018-10-16$21.01$21.62$20.76$21.4484,100—————
2018-10-15$20.57$20.97$20.35$20.8466,400—————
2018-10-12$20.87$21.33$20.35$20.5777,800—————
2018-10-11$20.98$21.11$20.48$20.53103,400—————
2018-10-10$21.84$22.00$21.16$21.18118,500—————
2018-10-09$21.56$22.00$21.56$21.9174,200—————
2018-10-08$21.43$21.62$21.19$21.5653,300—————
2018-10-05$21.38$21.49$21.09$21.4363,100—————
2018-10-04$22.01$22.23$21.46$21.5274,400—————
2018-10-03$21.98$22.28$21.77$22.11168,400—————
2018-10-02$21.72$22.36$21.62$21.90236,100—————
2018-10-01$20.64$21.79$20.55$21.55207,300—————
2018-09-28$19.59$20.03$19.41$20.0283,500—————
2018-09-27$19.51$19.77$19.25$19.6364,500—————
2018-09-26$20.57$20.57$19.47$19.53102,400—————
2018-09-25$21.80$21.80$20.38$20.47136,200—————
2018-09-24$20.14$20.71$19.79$19.94120,800—————
2018-09-21$19.50$20.22$19.43$20.15247,300—————
2018-09-20$19.60$19.75$19.38$19.4981,500—————
2018-09-19$18.62$19.60$18.56$19.43128,700—————
2018-09-18$18.21$18.75$18.21$18.6989,700—————
2018-09-17$18.25$18.50$18.10$18.1683,800—————
2018-09-14$18.50$18.65$18.15$18.21276,700—————
2018-09-13$18.88$19.05$18.50$18.5463,800—————
2018-09-12$18.86$19.00$18.55$18.78215,200—————
2018-09-11$18.96$19.10$18.84$18.90147,800—————
2018-09-10$18.73$19.10$18.73$19.00104,900—————
2018-09-07$18.12$18.66$18.07$18.6174,400—————
2018-09-06$18.99$19.01$18.16$18.20111,700—————
2018-09-05$19.60$19.60$18.89$18.99217,000—————
2018-09-04$20.56$20.56$19.61$19.6696,800—————
2018-08-31$21.05$21.06$20.19$20.5270,000—————
2018-08-30$21.05$21.25$20.89$21.2344,400—————
2018-08-29$21.14$21.34$20.95$21.0452,300—————
2018-08-28$20.93$21.24$20.87$21.1036,300—————
2018-08-27$21.17$21.37$20.84$20.9761,300—————
2018-08-24$20.97$21.17$20.69$21.1262,000—————
2018-08-23$20.99$21.25$20.75$20.8679,200—————
2018-08-22$20.46$21.00$20.46$20.95103,400—————
2018-08-21$19.90$20.48$19.89$20.3759,900—————
2018-08-20$19.46$19.90$19.23$19.8769,900—————
2018-08-17$19.47$19.81$19.19$19.37131,900—————
2018-08-16$19.73$19.75$19.28$19.4197,300—————
2018-08-15$19.86$19.98$19.25$19.6696,500—————
2018-08-14$20.21$20.42$19.88$19.9846,000—————
2018-08-13$20.73$20.75$20.17$20.2648,900—————
2018-08-10$20.35$20.88$20.23$20.7579,600—————
2018-08-09$21.06$21.41$20.51$20.5254,800—————
2018-08-08$21.34$22.50$20.92$21.07102,900—————
2018-08-07$21.68$21.83$21.19$21.4268,000—————
2018-08-06$21.53$21.62$21.30$21.5352,100—————
2018-08-03$22.10$22.31$21.34$21.5269,700—————
2018-08-02$21.51$22.12$21.32$22.0675,700—————
2018-08-01$21.69$21.74$21.21$21.6261,900—————
2018-07-31$21.60$22.34$21.60$21.7795,800—————
2018-07-30$21.81$22.05$21.54$21.5579,400—————
2018-07-27$22.35$22.38$21.78$21.81101,900—————
2018-07-26$21.52$22.41$21.47$22.39113,300—————
2018-07-25$20.91$21.58$20.74$21.54107,800—————
2018-07-24$20.99$21.28$20.79$20.8892,400—————
2018-07-23$21.57$21.64$21.01$21.04108,100—————
2018-07-20$21.71$21.71$21.23$21.46128,500—————
2018-07-19$21.53$22.08$21.50$21.6287,900—————
2018-07-18$21.34$21.71$21.20$21.5475,800—————
2018-07-17$21.32$21.61$21.27$21.41104,000—————
2018-07-16$21.72$21.72$20.75$21.32111,100—————
2018-07-13$22.18$22.43$21.78$21.8360,600—————
2018-07-12$22.75$23.07$22.03$22.26106,200—————
2018-07-11$23.79$24.15$22.67$22.71138,100—————
2018-07-10$23.79$24.09$23.68$23.96272,600—————
2018-07-09$23.70$23.82$23.57$23.74121,600—————
2018-07-06$23.66$23.74$23.37$23.6574,500—————
2018-07-05$23.58$23.72$23.38$23.5771,800—————
2018-07-03$23.05$23.74$23.05$23.4763,400—————
2018-07-02$23.04$23.45$22.84$23.2773,300—————
2018-06-29$23.89$24.03$23.05$23.14103,200—————
2018-06-28$24.19$24.37$23.82$23.89236,700—————
2018-06-27$24.34$24.78$23.62$24.11204,900—————
2018-06-26$24.43$24.48$23.85$24.36174,900—————
2018-06-25$23.77$24.50$23.18$24.41291,700—————
2018-06-22$21.80$24.12$21.80$23.741,540,500—————
2018-06-21$21.61$21.72$21.42$21.61172,100—————
2018-06-20$21.31$21.74$21.31$21.54186,500—————
2018-06-19$20.58$21.34$20.48$21.22235,200—————
2018-06-18$19.70$21.32$19.70$20.76207,200—————
2018-06-15$19.99$20.04$19.10$19.70302,700—————
2018-06-14$20.42$20.55$19.80$20.04124,400—————
2018-06-13$21.48$21.48$20.38$20.42156,200—————
2018-06-12$21.80$21.80$21.18$21.51328,100—————
2018-06-11$21.46$21.83$21.30$21.79242,600—————
2018-06-08$21.15$21.57$20.94$21.50141,100—————
2018-06-07$20.67$21.17$20.65$21.1190,800—————
2018-06-06$19.84$20.62$19.83$20.55330,300—————
2018-06-05$20.18$20.23$19.63$19.76248,100—————
2018-06-04$20.34$20.62$19.86$19.9696,300—————
2018-06-01$20.96$21.50$20.38$20.44150,500—————
2018-05-31$20.43$20.94$20.07$20.90249,400—————
2018-05-30$19.40$20.43$19.39$20.35186,000—————
2018-05-29$18.43$19.48$18.43$19.38114,900—————
2018-05-25$18.81$18.89$18.29$18.6298,300—————
2018-05-24$19.56$19.60$18.82$18.88130,500—————
2018-05-23$19.64$19.87$19.42$19.69237,900—————
2018-05-22$19.26$19.76$19.11$19.70150,900—————
2018-05-21$18.46$19.26$18.40$19.24115,900—————
2018-05-18$18.84$18.95$18.29$18.3977,800—————
2018-05-17$19.17$19.44$18.72$18.7683,800—————
2018-05-16$19.15$19.20$18.98$19.15134,100—————
2018-05-15$19.60$19.64$19.00$19.0387,600—————
2018-05-14$19.88$19.90$19.60$19.6270,000—————
2018-05-11$19.55$19.78$19.55$19.7592,600—————
2018-05-10$19.98$19.98$19.38$19.54135,700—————
2018-05-09$20.05$20.41$19.86$19.8787,500—————
2018-05-08$19.67$20.07$19.61$19.98107,900—————
2018-05-07$19.41$19.83$19.27$19.59124,300—————
2018-05-04$19.42$20.07$18.78$19.35222,500—————
2018-05-03$20.21$20.39$19.96$20.12153,800—————
2018-05-02$19.89$20.41$19.89$20.35128,800—————
2018-05-01$20.10$20.10$19.69$19.9156,100—————
2018-04-30$20.07$20.27$19.82$20.1398,100—————
2018-04-27$20.81$20.86$19.95$20.0484,000—————
2018-04-26$20.79$21.01$20.62$20.6690,100—————
2018-04-25$20.90$20.98$20.66$20.7892,800—————
2018-04-24$20.90$21.08$20.79$20.96129,900—————
2018-04-23$20.84$21.05$20.75$20.88137,400—————
2018-04-20$20.64$20.86$20.45$20.76123,500—————
2018-04-19$20.38$20.73$20.24$20.3394,600—————
2018-04-18$20.21$20.44$20.10$20.39133,900—————
2018-04-17$20.02$20.36$19.88$20.08114,600—————
2018-04-16$19.95$20.03$19.68$19.9769,300—————
2018-04-13$19.89$19.91$19.76$19.90113,500—————
2018-04-12$19.66$19.90$19.66$19.8364,100—————
2018-04-11$19.02$19.79$19.02$19.64154,000—————
2018-04-10$18.71$19.12$18.56$19.06177,900—————
2018-04-09$18.49$18.70$18.27$18.45110,200—————
2018-04-06$18.00$18.57$18.00$18.41146,400—————
2018-04-05$17.50$18.28$17.50$18.18174,200—————
2018-04-04$16.95$17.50$16.84$17.46122,400—————
2018-04-03$17.12$17.35$16.90$17.12131,700—————
2018-04-02$17.63$17.99$16.89$17.0983,600—————
2018-03-29$17.43$17.83$17.34$17.60134,800—————
2018-03-28$17.84$17.89$17.26$17.37116,600—————
2018-03-27$18.31$18.60$17.78$17.83128,200—————
2018-03-26$18.33$18.63$18.15$18.20162,500—————
2018-03-23$18.03$18.60$18.03$18.07189,100—————
2018-03-22$18.45$18.89$17.84$17.92257,900—————
2018-03-21$18.12$18.87$18.03$18.6494,200—————
2018-03-20$18.74$19.11$18.20$18.24151,400—————
2018-03-19$18.92$18.92$18.33$18.78149,600—————
2018-03-16$18.18$19.13$17.71$19.06329,700—————
2018-03-15$18.72$19.08$17.72$18.10836,100—————
2018-03-14$19.11$19.28$18.60$18.7095,000—————
2018-03-13$19.33$19.44$18.93$18.9984,900—————
2018-03-12$18.61$19.25$18.20$19.21407,500—————
2018-03-09$17.65$18.67$17.39$18.55263,500—————
2018-03-08$16.85$17.62$16.80$17.57147,500—————
2018-03-07$17.00$17.65$16.77$16.85188,800—————
2018-03-06$17.36$17.50$16.90$17.45157,600—————
2018-03-05$16.58$17.46$16.58$17.37221,100—————
2018-03-02$16.13$16.69$16.13$16.68100,300—————
2018-03-01$16.21$16.45$16.15$16.26149,400—————
2018-02-28$16.66$16.70$16.25$16.27201,900—————
2018-02-27$16.62$16.78$16.57$16.6281,700—————
2018-02-26$16.45$16.67$16.31$16.5888,800—————
2018-02-23$16.76$16.80$16.27$16.43100,100—————
2018-02-22$16.82$17.09$16.63$16.67109,000—————
2018-02-21$16.75$17.24$16.75$16.88134,000—————
2018-02-20$16.75$17.09$16.68$16.68188,900—————
2018-02-16$16.75$16.99$16.46$16.7888,900—————
2018-02-15$16.27$17.07$16.27$16.86237,600—————
2018-02-14$15.90$16.33$15.87$16.26102,900—————
2018-02-13$15.91$16.14$15.85$16.06153,400—————
2018-02-12$15.79$16.11$15.74$16.00166,000—————
2018-02-09$15.90$15.90$15.23$15.70209,800—————
2018-02-08$16.21$16.26$15.60$15.67221,500—————
2018-02-07$16.17$16.41$16.12$16.22143,100—————
2018-02-06$15.79$16.52$15.69$16.26250,100—————
2018-02-05$16.48$16.92$16.00$16.02297,600—————
2018-02-02$16.56$16.93$16.50$16.63195,300—————
2018-02-01$16.63$17.01$16.48$16.65260,300—————
2018-01-31$17.00$17.05$16.40$16.69321,400—————
2018-01-30$17.12$17.27$16.77$16.99211,000—————
2018-01-29$17.51$17.57$17.01$17.20330,400—————
2018-01-26$17.89$17.89$17.43$17.55157,300—————
2018-01-25$18.11$18.11$17.71$17.82192,700—————
2018-01-24$18.31$18.47$18.07$18.07152,100—————
2018-01-23$18.30$18.53$18.05$18.19130,500—————
2018-01-22$18.48$18.55$18.01$18.25126,900—————
2018-01-19$18.30$18.59$18.21$18.47180,900—————
2018-01-18$18.95$18.95$18.32$18.42203,800—————
2018-01-17$18.87$19.00$18.13$18.57234,000—————
2018-01-16$19.15$19.93$18.80$18.93284,300—————
2018-01-12$18.83$18.93$18.56$18.7073,400—————
2018-01-11$18.45$19.00$18.38$18.7268,700—————
2018-01-10$18.29$18.50$18.25$18.3987,300—————
2018-01-09$18.12$18.25$17.86$18.20213,500—————
2018-01-08$18.76$18.76$18.01$18.06223,300—————
2018-01-05$19.23$19.25$18.77$18.84142,800—————
2018-01-04$19.12$19.29$18.96$19.20149,200—————
2018-01-03$19.20$19.21$18.72$19.00101,500—————
2018-01-02$18.44$19.12$18.44$19.12232,800—————
2017-12-29$18.64$18.86$18.32$18.4699,400—————
2017-12-28$18.60$18.75$18.51$18.6676,800—————
2017-12-27$18.85$18.94$18.52$18.6180,300—————
2017-12-26$19.50$19.50$18.72$18.87105,300—————
2017-12-22$18.81$20.51$18.81$19.53448,500—————
2017-12-21$17.46$19.09$17.46$18.83320,400—————
2017-12-20$17.44$17.63$17.28$17.38159,400—————
2017-12-19$17.89$18.20$17.27$17.31155,400—————
2017-12-18$17.82$18.50$17.79$17.81199,200—————
2017-12-15$17.15$18.12$17.15$17.85379,300—————
2017-12-14$17.02$17.25$16.96$17.05127,100—————
2017-12-13$17.03$17.33$17.01$17.11132,400—————
2017-12-12$16.86$17.33$16.80$17.07170,400—————
2017-12-11$16.67$17.03$16.64$16.77211,700—————
2017-12-08$16.75$16.97$16.56$16.72173,400—————
2017-12-07$16.63$16.99$16.57$16.70266,600—————
2017-12-06$16.96$17.11$16.55$16.68206,000—————
2017-12-05$17.17$17.26$16.89$16.92241,600—————
2017-12-04$16.88$17.25$16.88$17.13205,600—————
2017-12-01$17.02$17.20$16.37$16.75215,200—————
2017-11-30$16.93$17.17$16.42$16.99378,100—————
2017-11-29$17.21$17.45$16.69$16.89230,400—————
2017-11-28$16.99$17.26$16.94$17.22212,300—————
2017-11-27$17.47$17.48$16.96$17.02308,100—————
2017-11-24$17.34$17.47$17.23$17.4073,100—————
2017-11-22$17.21$17.66$17.17$17.25105,500—————
2017-11-21$17.37$17.52$17.10$17.20168,700—————
2017-11-20$17.22$17.30$16.99$17.24182,000—————
2017-11-17$17.10$17.35$16.97$17.17126,300—————
2017-11-16$17.00$17.40$16.96$17.16276,100—————
2017-11-15$17.33$17.33$16.81$17.01567,000—————
2017-11-14$18.23$18.26$17.44$17.50294,900—————
2017-11-13$18.85$19.01$18.36$18.37231,400—————
2017-11-10$19.12$19.23$18.64$18.98294,400—————
2017-11-09$19.00$20.11$18.73$19.30320,800—————
2017-11-08$20.07$20.93$19.94$20.88159,100—————
2017-11-07$20.45$20.55$19.73$20.19157,300—————
2017-11-06$20.69$20.73$20.35$20.46139,200—————
2017-11-03$20.41$21.00$20.24$20.72194,600—————
2017-11-02$20.20$20.44$20.10$20.31184,200—————
2017-11-01$20.34$20.60$19.99$20.24166,000—————
2017-10-31$20.12$20.27$19.94$20.14148,800—————
2017-10-30$20.00$20.21$19.73$20.01186,900—————
2017-10-27$19.74$20.19$19.72$20.09138,800—————
2017-10-26$19.89$20.17$19.82$19.84111,000—————
2017-10-25$19.75$19.96$19.42$19.84125,100—————
2017-10-24$19.84$20.10$19.73$19.7686,100—————
2017-10-23$20.18$20.24$19.83$19.8579,100—————
2017-10-20$20.38$20.53$20.04$20.16133,500—————
2017-10-19$20.07$20.39$19.84$20.21129,300—————
2017-10-18$20.60$20.60$19.82$20.26746,400—————
2017-10-17$20.53$20.92$20.40$20.60118,600—————
2017-10-16$20.53$21.02$20.38$20.48118,000—————
2017-10-13$20.47$20.60$20.28$20.38203,500—————
2017-10-12$20.41$20.58$20.15$20.3499,200—————
2017-10-11$20.36$20.63$20.24$20.4162,400—————
2017-10-10$20.53$20.65$20.12$20.2675,500—————
2017-10-09$20.31$20.68$20.21$20.36156,500—————
2017-10-06$20.17$20.41$20.12$20.1953,400—————
2017-10-05$19.94$20.32$19.88$20.30108,200—————
2017-10-04$20.24$20.65$19.72$19.90184,800—————
2017-10-03$19.90$20.32$19.83$20.16108,300—————
2017-10-02$19.82$20.14$19.57$19.91110,800—————
2017-09-29$19.82$19.94$19.52$19.70332,000—————
2017-09-28$20.08$20.08$19.58$19.6898,800—————
2017-09-27$19.86$20.23$19.59$20.10117,100—————
2017-09-26$20.22$20.39$19.80$19.85136,800—————
2017-09-25$19.95$20.78$19.95$20.25213,900—————
2017-09-22$19.22$19.99$19.22$19.92156,100—————
2017-09-21$19.56$19.90$19.25$19.27140,900—————
2017-09-20$18.80$20.32$18.80$19.64272,400—————
2017-09-19$18.56$19.15$18.52$18.83251,400—————
2017-09-18$18.29$18.64$18.20$18.60166,300—————
2017-09-15$18.36$18.41$18.17$18.29307,700—————
2017-09-14$18.20$18.42$18.16$18.30158,500—————
2017-09-13$18.41$18.41$18.13$18.20150,700—————
2017-09-12$18.20$18.58$18.09$18.40135,700—————
2017-09-11$18.10$18.32$17.98$18.10149,400—————
2017-09-08$18.10$18.20$17.83$17.99229,900—————
2017-09-07$18.26$18.53$17.97$18.13150,800—————
2017-09-06$18.43$18.75$18.17$18.23189,600—————
2017-09-05$18.45$18.55$18.07$18.42338,300—————
2017-09-01$18.38$18.52$18.26$18.4275,500—————
2017-08-31$18.44$18.55$18.21$18.44141,600—————
2017-08-30$18.81$18.89$18.26$18.32160,200—————
2017-08-29$18.29$18.93$18.12$18.87190,000—————
2017-08-28$18.83$18.99$18.14$18.25260,600—————
2017-08-25$18.81$19.09$18.50$18.81109,000—————
2017-08-24$18.41$19.17$18.30$18.77391,100—————
2017-08-23$18.15$18.54$18.06$18.40165,000—————
2017-08-22$18.30$18.42$18.11$18.2484,500—————
2017-08-21$18.78$18.78$17.98$18.18105,900—————
2017-08-18$18.38$18.87$18.33$18.75140,900—————
2017-08-17$19.38$19.41$18.54$18.55183,300—————
2017-08-16$19.37$19.80$19.31$19.51136,600—————
2017-08-15$20.60$20.60$19.38$19.38161,300—————
2017-08-14$21.03$21.27$20.60$20.67110,500—————
2017-08-11$21.18$21.67$20.60$20.99321,300—————
2017-08-10$21.46$21.70$21.17$21.34155,800—————
2017-08-09$21.00$22.76$20.45$21.49283,500—————
2017-08-08$22.25$22.43$21.95$22.02272,900—————
2017-08-07$22.38$22.58$22.14$22.21128,600—————
2017-08-04$22.42$22.58$22.34$22.45119,000—————
2017-08-03$22.56$22.80$22.30$22.42187,600—————
2017-08-02$22.84$22.88$22.30$22.48145,100—————
2017-08-01$22.92$22.95$22.74$22.82113,000—————
2017-07-31$22.49$23.03$22.43$22.81147,600—————
2017-07-28$22.87$23.34$22.49$22.49158,500—————
2017-07-27$22.89$23.13$22.77$22.96161,100—————
2017-07-26$23.06$23.14$22.89$22.90141,000—————
2017-07-25$22.80$23.05$22.69$23.02322,200—————
2017-07-24$22.78$22.96$22.44$22.63193,700—————
2017-07-21$22.95$23.43$22.68$22.73383,400—————
2017-07-20$22.39$22.93$22.39$22.65114,300—————
2017-07-19$22.29$22.80$22.29$22.51335,300—————
2017-07-18$22.13$22.43$21.93$22.20236,200—————
2017-07-17$22.02$22.49$21.89$22.19208,400—————
2017-07-14$22.40$22.40$22.08$22.1067,300—————
2017-07-13$22.30$22.54$22.25$22.33122,300—————
2017-07-12$22.16$22.58$22.15$22.35161,700—————
2017-07-11$21.52$22.02$21.37$21.98159,400—————
2017-07-10$21.71$21.75$21.43$21.51151,400—————
2017-07-07$21.86$21.86$21.37$21.60159,600—————
2017-07-06$22.08$22.08$21.71$21.78107,600—————
2017-07-05$21.85$22.11$21.79$22.10193,900—————
2017-07-03$21.69$21.98$21.69$21.89113,300—————
2017-06-30$21.75$21.95$21.57$21.67162,800—————
2017-06-29$21.35$21.64$21.00$21.62142,400—————
2017-06-28$21.36$21.48$21.19$21.28116,500—————
2017-06-27$21.27$21.50$21.07$21.24144,800—————
2017-06-26$20.87$21.51$20.67$21.16211,400—————
2017-06-23$20.51$20.95$20.37$20.891,558,200—————
2017-06-22$20.45$20.65$20.31$20.4581,500—————
2017-06-21$20.58$20.87$20.20$20.42145,300—————
2017-06-20$20.31$20.91$20.31$20.58161,800—————
2017-06-19$19.94$20.55$19.78$20.45223,000—————
2017-06-16$19.43$20.07$19.43$19.89365,400—————
2017-06-15$19.99$20.25$19.25$19.60440,600—————
2017-06-14$20.45$20.70$20.05$20.13362,600—————
2017-06-13$20.43$20.89$20.00$20.56215,300—————
2017-06-12$19.88$20.25$19.88$19.95132,200—————
2017-06-09$19.99$20.05$19.73$19.83146,400—————
2017-06-08$19.88$20.15$19.73$20.0383,600—————
2017-06-07$19.92$20.09$19.70$20.0092,900—————
2017-06-06$19.79$19.99$19.35$19.87105,300—————
2017-06-05$19.77$19.93$19.69$19.8653,200—————
2017-06-02$19.82$19.94$19.69$19.8595,100—————
2017-06-01$19.70$20.02$19.58$19.8087,700—————
2017-05-31$20.00$20.00$19.69$19.78178,000—————
2017-05-30$20.44$20.44$19.96$19.97119,500—————
2017-05-26$20.08$20.64$20.08$20.5693,300—————
2017-05-25$20.08$20.27$20.08$20.1874,100—————
2017-05-24$20.31$20.58$20.00$20.1045,100—————
2017-05-23$20.58$20.58$20.30$20.3252,300—————
2017-05-22$20.84$20.88$20.48$20.6694,900—————
2017-05-19$20.54$21.00$20.54$20.9288,300—————
2017-05-18$20.39$20.84$20.39$20.64117,200—————
2017-05-17$19.93$20.50$19.47$20.39108,100—————
2017-05-16$20.01$20.48$19.94$19.98110,900—————
2017-05-15$20.55$20.67$19.96$19.9664,700—————
2017-05-12$21.02$21.26$20.40$20.4340,500—————
2017-05-11$20.95$21.11$20.64$21.0059,300—————
2017-05-10$20.50$21.84$20.50$21.11255,400—————
2017-05-09$19.81$20.03$19.67$19.87110,500—————
2017-05-08$19.87$20.05$19.73$19.7954,300—————
2017-05-05$19.85$20.02$19.76$19.9568,800—————
2017-05-04$19.63$20.04$19.63$19.82148,700—————
2017-05-03$19.65$19.87$19.54$19.6352,800—————
2017-05-02$19.48$20.01$19.48$19.75100,600—————
2017-05-01$19.45$19.54$19.42$19.4851,500—————
2017-04-28$19.60$19.60$19.31$19.33109,200—————
2017-04-27$19.56$19.60$19.50$19.5445,800—————
2017-04-26$19.34$19.64$19.34$19.5792,700—————
2017-04-25$19.32$19.60$19.22$19.41122,700—————
2017-04-24$19.25$19.30$19.10$19.19114,800—————
2017-04-21$18.92$19.20$18.90$19.14135,100—————
2017-04-20$18.95$19.57$18.85$18.99255,400—————
2017-04-19$18.98$19.08$18.88$18.9567,300—————
2017-04-18$18.80$19.11$18.71$19.00367,100—————
2017-04-17$18.70$19.02$18.70$18.8869,100—————
2017-04-13$18.68$18.82$18.45$18.6372,900—————
2017-04-12$19.13$19.13$18.77$18.8072,700—————
2017-04-11$19.17$19.35$19.12$19.20122,300—————
2017-04-10$18.77$19.35$18.77$19.17102,900—————
2017-04-07$19.02$19.02$18.77$18.86100,200—————
2017-04-06$18.70$19.01$18.66$18.98153,500—————
2017-04-05$18.73$19.00$18.64$18.72206,800—————
2017-04-04$19.15$19.20$18.58$18.82240,200—————
2017-04-03$19.10$19.23$18.75$19.17212,300—————
2017-03-31$19.18$19.21$18.89$19.12144,700—————
2017-03-30$19.02$19.23$18.90$19.21138,500—————
2017-03-29$19.01$19.52$18.27$19.13482,800—————
2017-03-28$19.83$20.45$19.69$20.41211,800—————
2017-03-27$19.67$19.89$19.35$19.8498,900—————
2017-03-24$19.85$19.96$19.75$19.8557,400—————
2017-03-23$19.83$19.95$19.48$19.8492,300—————
2017-03-22$19.61$19.87$19.48$19.85104,000—————
2017-03-21$19.10$19.75$19.05$19.69194,500—————
2017-03-20$18.88$19.19$18.88$19.06108,300—————
2017-03-17$18.89$19.19$18.68$18.90706,900—————
2017-03-16$18.95$19.03$18.82$18.97168,300—————
2017-03-15$18.58$18.87$18.56$18.87323,700—————
2017-03-14$18.65$18.88$18.53$18.57285,200—————
2017-03-13$18.57$18.85$18.57$18.76632,000—————
2017-03-10$18.46$18.55$18.36$18.48115,600—————
2017-03-09$18.38$18.49$18.13$18.3083,900—————
2017-03-08$18.49$18.67$18.28$18.2878,000—————
2017-03-07$18.93$18.99$18.05$18.45280,100—————
2017-03-06$18.72$18.99$18.56$18.76224,200—————
2017-03-03$18.85$18.98$18.67$18.7083,700—————
2017-03-02$18.70$18.90$18.66$18.80157,100—————
2017-03-01$18.76$19.02$18.63$18.70434,700—————
2017-02-28$18.97$19.10$18.68$18.75317,900—————
2017-02-27$19.09$19.35$19.00$19.06816,200—————
2017-02-24$18.69$19.30$18.64$19.09109,100—————
2017-02-23$18.78$19.03$18.71$18.8787,900—————
2017-02-22$18.71$18.77$18.52$18.77110,700—————
2017-02-21$18.60$18.70$18.52$18.6783,900—————
2017-02-17$18.43$18.59$18.31$18.5191,700—————
2017-02-16$18.22$18.44$18.18$18.31118,800—————
2017-02-15$18.33$18.36$18.12$18.2597,000—————
2017-02-14$17.94$18.32$17.94$18.2194,500—————
2017-02-13$17.86$18.00$17.75$17.97115,800—————
2017-02-10$17.80$18.00$17.73$17.79112,300—————
2017-02-09$17.66$17.88$17.65$17.8088,600—————
2017-02-08$17.19$17.70$16.82$17.58352,500—————
2017-02-07$17.49$17.63$17.11$17.28151,400—————
2017-02-06$17.40$17.71$17.38$17.4090,300—————
2017-02-03$17.21$17.44$17.05$17.4070,200—————
2017-02-02$17.50$17.50$17.07$17.0999,600—————
2017-02-01$17.57$17.72$17.23$17.4680,800—————
2017-01-31$17.70$17.86$17.26$17.3892,400—————
2017-01-30$17.98$18.23$17.75$17.78228,100—————
2017-01-27$17.96$18.23$17.94$18.10138,900—————
2017-01-26$18.05$18.09$17.80$17.98138,400—————
2017-01-25$17.95$18.17$17.95$18.1176,400—————
2017-01-24$17.19$17.98$17.19$17.9485,100—————
2017-01-23$17.16$17.30$17.03$17.09106,900—————
2017-01-20$17.08$17.30$16.64$17.1792,200—————
2017-01-19$17.10$17.35$16.96$17.07144,500—————
2017-01-18$16.60$17.34$16.47$17.04155,800—————
2017-01-17$16.11$16.60$15.90$16.56101,100—————
2017-01-13$15.90$16.13$15.82$15.9774,100—————
2017-01-12$15.74$16.00$15.73$15.87181,500—————
2017-01-11$15.90$16.09$15.21$15.75120,600—————
2017-01-10$15.98$16.18$15.66$15.84153,300—————
2017-01-09$15.33$16.14$15.05$15.8991,500—————
2017-01-06$15.07$15.39$14.82$15.33172,500—————
2017-01-05$15.02$15.10$14.73$15.03463,500—————
2017-01-04$14.45$15.01$14.45$14.80337,500—————
2017-01-03$14.14$14.85$14.14$14.39317,900—————
2016-12-30$13.84$14.09$13.75$14.04109,000—————
2016-12-29$14.01$14.06$13.80$13.8564,100—————
2016-12-28$14.00$14.05$13.77$13.93174,700—————
2016-12-27$14.10$14.34$13.72$13.90288,400—————
2016-12-23$13.31$14.10$13.31$14.00390,400—————
2016-12-22$13.37$13.37$12.59$13.0184,700—————
2016-12-21$13.60$13.79$13.07$13.30121,400—————
2016-12-20$13.97$14.07$13.55$13.6994,200—————
2016-12-19$13.99$14.26$13.83$13.95105,500—————
2016-12-16$13.77$14.21$13.72$14.04494,500—————
2016-12-15$13.79$14.17$13.60$13.72197,300—————
2016-12-14$14.21$14.53$13.52$13.82182,000—————
2016-12-13$14.88$15.00$14.18$14.24229,900—————
2016-12-12$14.61$15.00$14.41$14.88224,400—————
2016-12-09$13.90$14.44$13.82$14.36192,200—————
2016-12-08$12.71$14.45$12.71$13.54351,500—————
2016-12-07$12.00$12.93$11.99$12.52194,600—————
2016-12-06$10.66$12.27$10.66$12.00216,100—————
2016-12-05$11.28$11.28$10.36$10.64325,500—————
2016-12-02$12.85$12.90$11.03$11.58329,600—————
2016-12-01$14.35$16.69$12.56$12.95382,700—————

Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.

Post Spin Analysis

⚠ Auto-generated profile — not editorially reviewed.

Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.